Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 158.40 | 161.16 | 158.40 | 160.87 | 318,086 | +2.78(+1.76%) |
Nov 29, 2023 | 158.85 | 159.92 | 157.04 | 158.08 | 278,617 | -0.71(-0.45%) |
Nov 28, 2023 | 161.07 | 161.35 | 158.51 | 158.79 | 218,541 | -2.27(-1.41%) |
Nov 27, 2023 | 159.84 | 161.40 | 159.24 | 161.06 | 278,498 | +0.87(+0.54%) |
Nov 24, 2023 | 159.82 | 161.76 | 159.46 | 160.19 | 108,049 | +0.87(+0.54%) |
Nov 22, 2023 | 158.02 | 160.05 | 158.02 | 159.33 | 189,967 | +1.35(+0.86%) |
Nov 21, 2023 | 156.97 | 158.31 | 156.14 | 157.97 | 331,203 | +1.58(+1.01%) |
Nov 20, 2023 | 155.86 | 156.81 | 155.33 | 156.40 | 249,406 | +0.00(+0.00%) |
Nov 17, 2023 | 156.08 | 157.28 | 155.40 | 156.40 | 443,384 | +1.01(+0.65%) |
Nov 16, 2023 | 156.68 | 157.49 | 155.09 | 155.39 | 260,576 | -0.96(-0.61%) |
Nov 15, 2023 | 156.67 | 157.77 | 154.87 | 156.35 | 488,957 | -0.32(-0.21%) |
Nov 14, 2023 | 160.70 | 161.32 | 156.42 | 156.67 | 490,973 | -4.17(-2.60%) |
Nov 13, 2023 | 159.33 | 161.42 | 159.06 | 160.85 | 491,356 | +1.72(+1.08%) |
Nov 10, 2023 | 152.52 | 159.16 | 152.52 | 159.13 | 559,663 | +6.75(+4.43%) |
Nov 09, 2023 | 153.08 | 153.49 | 152.00 | 152.38 | 284,341 | -0.71(-0.46%) |
Nov 08, 2023 | 152.88 | 153.76 | 151.91 | 153.08 | 368,202 | +0.92(+0.61%) |
Nov 07, 2023 | 151.13 | 153.03 | 150.93 | 152.16 | 461,977 | +1.17(+0.77%) |
Nov 06, 2023 | 149.77 | 151.86 | 149.07 | 150.99 | 598,020 | +1.82(+1.22%) |
Nov 03, 2023 | 151.96 | 154.75 | 148.07 | 149.17 | 832,981 | +3.18(+2.18%) |
Nov 02, 2023 | 146.35 | 148.46 | 143.44 | 145.99 | 960,042 | +0.26(+0.18%) |
Nov 01, 2023 | 146.74 | 147.36 | 143.92 | 145.72 | 671,480 | -0.96(-0.66%) |
Oct 31, 2023 | 144.65 | 147.09 | 144.57 | 146.69 | 264,014 | +1.54(+1.06%) |
Oct 30, 2023 | 143.26 | 145.41 | 143.24 | 145.14 | 265,505 | +2.75(+1.93%) |
Oct 27, 2023 | 144.27 | 144.27 | 142.04 | 142.40 | 270,799 | -2.48(-1.71%) |
Oct 26, 2023 | 143.58 | 145.99 | 142.82 | 144.88 | 309,287 | +1.68(+1.17%) |
Oct 25, 2023 | 143.96 | 145.80 | 143.13 | 143.20 | 223,988 | -1.00(-0.69%) |
Oct 24, 2023 | 144.14 | 146.04 | 143.41 | 144.20 | 309,940 | +0.71(+0.49%) |
Oct 23, 2023 | 145.26 | 145.33 | 142.70 | 143.50 | 283,841 | -1.94(-1.34%) |
Oct 20, 2023 | 147.40 | 147.40 | 144.46 | 145.44 | 286,813 | -1.84(-1.25%) |
Oct 19, 2023 | 148.22 | 148.92 | 146.90 | 147.27 | 266,883 | -1.34(-0.90%) |
Oct 18, 2023 | 149.91 | 150.05 | 147.71 | 148.62 | 442,083 | -2.34(-1.55%) |
Oct 17, 2023 | 148.31 | 153.17 | 146.89 | 150.95 | 775,457 | +2.39(+1.61%) |
Oct 16, 2023 | 144.91 | 148.87 | 144.91 | 148.56 | 536,456 | +4.92(+3.42%) |
Oct 13, 2023 | 143.18 | 144.42 | 142.21 | 143.64 | 182,057 | +0.99(+0.69%) |
Oct 12, 2023 | 143.99 | 143.99 | 141.28 | 142.65 | 216,637 | -0.56(-0.39%) |
Oct 11, 2023 | 142.70 | 143.62 | 141.41 | 143.21 | 306,371 | +0.88(+0.62%) |
Oct 10, 2023 | 142.73 | 143.48 | 142.05 | 142.33 | 279,726 | -0.34(-0.24%) |
Oct 09, 2023 | 142.36 | 143.13 | 141.21 | 142.67 | 207,642 | -0.42(-0.29%) |
Oct 06, 2023 | 139.00 | 143.42 | 138.95 | 143.09 | 311,964 | +3.81(+2.73%) |
Oct 05, 2023 | 139.26 | 140.56 | 138.13 | 139.29 | 370,448 | -0.61(-0.43%) |
Oct 04, 2023 | 139.72 | 140.67 | 137.77 | 139.89 | 392,972 | +0.23(+0.16%) |
Oct 03, 2023 | 139.79 | 139.88 | 138.02 | 139.67 | 424,390 | -0.98(-0.70%) |
Oct 02, 2023 | 142.00 | 142.00 | 140.07 | 140.65 | 264,468 | -1.84(-1.29%) |
Sep 29, 2023 | 144.11 | 144.54 | 141.97 | 142.49 | 407,590 | -1.76(-1.22%) |
Sep 28, 2023 | 143.00 | 144.26 | 142.97 | 144.24 | 279,991 | +1.23(+0.86%) |
Sep 27, 2023 | 143.51 | 144.22 | 141.72 | 143.01 | 178,343 | -0.15(-0.10%) |
Sep 26, 2023 | 145.53 | 146.79 | 142.70 | 143.16 | 241,073 | -2.71(-1.86%) |
Sep 25, 2023 | 145.00 | 146.60 | 145.51 | 145.87 | 398,927 | +0.08(+0.05%) |
Sep 22, 2023 | 143.73 | 146.18 | 143.32 | 145.79 | 406,577 | +2.01(+1.40%) |
Sep 21, 2023 | 144.19 | 144.74 | 142.93 | 143.78 | 309,922 | -0.52(-0.36%) |
Sep 20, 2023 | 145.14 | 145.69 | 144.21 | 144.30 | 220,024 | -0.59(-0.41%) |
Sep 19, 2023 | 143.03 | 145.34 | 143.03 | 144.89 | 313,077 | +2.29(+1.60%) |
Sep 18, 2023 | 141.20 | 142.64 | 140.50 | 142.60 | 268,135 | +1.66(+1.18%) |
Sep 15, 2023 | 140.53 | 141.46 | 139.74 | 140.94 | 886,670 | -0.52(-0.37%) |
Sep 14, 2023 | 141.38 | 142.10 | 139.76 | 141.46 | 311,324 | +1.17(+0.83%) |
Sep 13, 2023 | 141.41 | 142.33 | 138.88 | 140.30 | 308,603 | -0.69(-0.49%) |
Sep 12, 2023 | 139.65 | 142.39 | 139.57 | 140.98 | 293,578 | +1.77(+1.27%) |
Sep 11, 2023 | 141.11 | 142.09 | 138.96 | 139.22 | 436,483 | -1.06(-0.76%) |
Sep 08, 2023 | 137.52 | 140.60 | 136.57 | 140.28 | 435,881 | +2.75(+2.00%) |
Sep 07, 2023 | 136.39 | 138.04 | 136.03 | 137.53 | 486,534 | +1.08(+0.79%) |
Sep 06, 2023 | 133.99 | 137.29 | 133.50 | 136.45 | 361,586 | +2.51(+1.88%) |
Sep 05, 2023 | 135.54 | 135.67 | 133.04 | 133.94 | 577,787 | -2.43(-1.78%) |