Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 159.75 | 162.53 | 159.75 | 162.23 | 315,402 | +2.81(+1.76%) |
Nov 29, 2023 | 160.20 | 161.28 | 158.37 | 159.43 | 276,266 | -0.72(-0.45%) |
Nov 28, 2023 | 162.44 | 162.73 | 159.86 | 160.15 | 216,697 | -2.29(-1.41%) |
Nov 27, 2023 | 161.20 | 162.77 | 160.59 | 162.43 | 276,148 | +0.88(+0.54%) |
Nov 24, 2023 | 161.18 | 163.14 | 160.82 | 161.56 | 107,137 | +0.88(+0.55%) |
Nov 22, 2023 | 159.37 | 161.41 | 159.37 | 160.68 | 188,365 | +1.36(+0.86%) |
Nov 21, 2023 | 158.30 | 159.66 | 157.47 | 159.32 | 328,409 | +1.59(+1.01%) |
Nov 20, 2023 | 157.19 | 158.15 | 156.65 | 157.73 | 247,302 | +0.00(+0.00%) |
Nov 17, 2023 | 157.41 | 158.62 | 156.72 | 157.73 | 439,643 | +1.02(+0.65%) |
Nov 16, 2023 | 158.02 | 158.83 | 156.41 | 156.71 | 258,377 | -0.97(-0.61%) |
Nov 15, 2023 | 158.01 | 159.12 | 156.19 | 157.68 | 484,831 | -0.33(-0.21%) |
Nov 14, 2023 | 162.06 | 162.70 | 157.75 | 158.01 | 486,830 | -4.21(-2.59%) |
Nov 13, 2023 | 160.68 | 162.79 | 160.42 | 162.21 | 487,210 | +1.73(+1.08%) |
Nov 10, 2023 | 153.82 | 160.51 | 153.82 | 160.48 | 554,941 | +6.81(+4.43%) |
Nov 09, 2023 | 154.39 | 154.79 | 153.30 | 153.67 | 281,942 | -0.71(-0.46%) |
Nov 08, 2023 | 154.18 | 155.07 | 153.20 | 154.39 | 365,095 | +0.93(+0.61%) |
Nov 07, 2023 | 152.42 | 154.33 | 152.21 | 153.46 | 458,079 | +1.18(+0.77%) |
Nov 06, 2023 | 151.04 | 153.15 | 150.34 | 152.28 | 592,975 | +1.84(+1.22%) |
Nov 03, 2023 | 153.25 | 156.07 | 149.33 | 150.44 | 825,953 | +3.21(+2.18%) |
Nov 02, 2023 | 147.60 | 149.72 | 144.66 | 147.23 | 951,942 | +0.27(+0.18%) |
Nov 01, 2023 | 147.99 | 148.62 | 145.15 | 146.96 | 665,814 | -0.97(-0.66%) |
Oct 31, 2023 | 145.88 | 148.34 | 145.81 | 147.93 | 261,787 | +1.55(+1.06%) |
Oct 30, 2023 | 144.48 | 146.65 | 144.46 | 146.38 | 263,265 | +2.77(+1.93%) |
Oct 27, 2023 | 145.50 | 145.50 | 143.25 | 143.61 | 268,514 | -2.50(-1.71%) |
Oct 26, 2023 | 144.81 | 147.23 | 144.03 | 146.11 | 306,677 | +1.69(+1.17%) |
Oct 25, 2023 | 145.18 | 147.04 | 144.35 | 144.42 | 222,098 | -1.01(-0.69%) |
Oct 24, 2023 | 145.37 | 147.28 | 144.63 | 145.43 | 307,325 | +0.71(+0.49%) |
Oct 23, 2023 | 146.50 | 146.57 | 143.91 | 144.72 | 281,446 | -1.96(-1.34%) |
Oct 20, 2023 | 148.66 | 148.66 | 145.69 | 146.68 | 284,393 | -1.85(-1.25%) |
Oct 19, 2023 | 149.48 | 150.19 | 148.15 | 148.53 | 264,631 | -1.36(-0.90%) |
Oct 18, 2023 | 151.19 | 151.33 | 148.96 | 149.88 | 438,353 | -2.36(-1.55%) |
Oct 17, 2023 | 149.58 | 154.47 | 148.14 | 152.24 | 768,914 | +2.41(+1.61%) |
Oct 16, 2023 | 146.14 | 150.14 | 146.14 | 149.82 | 531,930 | +4.96(+3.42%) |
Oct 13, 2023 | 144.40 | 145.65 | 143.42 | 144.87 | 180,521 | +1.00(+0.69%) |
Oct 12, 2023 | 145.21 | 145.21 | 142.48 | 143.87 | 214,809 | -0.56(-0.39%) |
Oct 11, 2023 | 143.91 | 144.84 | 142.61 | 144.43 | 303,786 | +0.89(+0.62%) |
Oct 10, 2023 | 143.94 | 144.70 | 143.26 | 143.54 | 277,366 | -0.35(-0.24%) |
Oct 09, 2023 | 143.57 | 144.35 | 142.41 | 143.88 | 205,890 | -0.43(-0.30%) |
Oct 06, 2023 | 140.18 | 144.64 | 140.13 | 144.31 | 309,332 | +3.84(+2.73%) |
Oct 05, 2023 | 140.44 | 141.76 | 139.30 | 140.47 | 367,323 | -0.61(-0.44%) |
Oct 04, 2023 | 140.91 | 141.87 | 138.95 | 141.09 | 389,656 | +0.23(+0.16%) |
Oct 03, 2023 | 140.98 | 141.07 | 139.19 | 140.86 | 420,810 | -0.99(-0.70%) |
Oct 02, 2023 | 143.21 | 143.21 | 141.26 | 141.85 | 262,236 | -1.85(-1.29%) |
Sep 29, 2023 | 145.34 | 145.77 | 143.18 | 143.70 | 404,151 | -1.77(-1.22%) |
Sep 28, 2023 | 144.21 | 145.49 | 144.18 | 145.47 | 277,629 | +1.24(+0.86%) |
Sep 27, 2023 | 144.73 | 145.45 | 142.92 | 144.23 | 176,838 | -0.15(-0.10%) |
Sep 26, 2023 | 146.77 | 148.04 | 143.91 | 144.38 | 239,039 | -2.73(-1.86%) |
Sep 25, 2023 | 146.23 | 147.84 | 146.75 | 147.11 | 395,561 | +0.08(+0.05%) |
Sep 22, 2023 | 144.95 | 147.42 | 144.54 | 147.03 | 403,146 | +2.03(+1.40%) |
Sep 21, 2023 | 145.42 | 145.97 | 144.14 | 145.00 | 307,307 | -0.52(-0.36%) |
Sep 20, 2023 | 146.38 | 146.93 | 145.44 | 145.53 | 218,167 | -0.59(-0.41%) |
Sep 19, 2023 | 144.25 | 146.57 | 144.25 | 146.12 | 310,435 | +2.31(+1.60%) |
Sep 18, 2023 | 142.40 | 143.86 | 141.70 | 143.82 | 265,873 | +1.67(+1.18%) |
Sep 15, 2023 | 141.73 | 142.67 | 140.93 | 142.14 | 879,189 | -0.52(-0.37%) |
Sep 14, 2023 | 142.58 | 143.31 | 140.95 | 142.67 | 308,697 | +1.18(+0.83%) |
Sep 13, 2023 | 142.61 | 143.54 | 140.06 | 141.49 | 305,999 | -0.69(-0.49%) |
Sep 12, 2023 | 140.84 | 143.60 | 140.76 | 142.18 | 291,101 | +1.78(+1.27%) |
Sep 11, 2023 | 142.31 | 143.30 | 140.14 | 140.40 | 432,800 | -1.07(-0.76%) |
Sep 08, 2023 | 138.69 | 141.79 | 137.73 | 141.47 | 432,203 | +2.77(+2.00%) |
Sep 07, 2023 | 137.55 | 139.21 | 137.19 | 138.70 | 482,429 | +1.09(+0.79%) |
Sep 06, 2023 | 135.13 | 138.46 | 134.64 | 137.61 | 358,535 | +2.53(+1.88%) |
Sep 05, 2023 | 136.69 | 136.83 | 134.18 | 135.08 | 572,912 | -2.45(-1.78%) |