Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 164.16 | 165.48 | 164.12 | 165.43 | 15,143 | +1.57(+0.96%) |
Nov 29, 2023 | 162.72 | 164.93 | 162.72 | 163.87 | 29,746 | +1.65(+1.02%) |
Nov 28, 2023 | 161.79 | 162.68 | 161.73 | 162.22 | 14,530 | +0.05(+0.03%) |
Nov 27, 2023 | 161.95 | 162.28 | 161.71 | 162.17 | 23,824 | -0.40(-0.24%) |
Nov 24, 2023 | 162.37 | 162.95 | 162.34 | 162.57 | 6,019 | +0.41(+0.25%) |
Nov 22, 2023 | 161.94 | 162.47 | 161.94 | 162.16 | 17,621 | +0.63(+0.39%) |
Nov 21, 2023 | 161.43 | 161.97 | 161.42 | 161.53 | 19,031 | -0.27(-0.17%) |
Nov 20, 2023 | 161.05 | 162.29 | 160.94 | 161.79 | 30,145 | +0.56(+0.35%) |
Nov 17, 2023 | 160.68 | 161.25 | 160.66 | 161.23 | 16,051 | +1.20(+0.75%) |
Nov 16, 2023 | 159.83 | 160.27 | 159.35 | 160.03 | 19,799 | +0.17(+0.11%) |
Nov 15, 2023 | 158.59 | 160.16 | 158.59 | 159.86 | 27,579 | +1.22(+0.77%) |
Nov 14, 2023 | 157.03 | 159.32 | 157.03 | 158.65 | 21,529 | +3.85(+2.49%) |
Nov 13, 2023 | 154.40 | 155.07 | 154.40 | 154.79 | 100,407 | -0.22(-0.14%) |
Nov 10, 2023 | 153.85 | 155.13 | 153.22 | 155.02 | 18,882 | +1.79(+1.17%) |
Nov 09, 2023 | 154.81 | 154.83 | 153.07 | 153.22 | 12,220 | -0.86(-0.56%) |
Nov 08, 2023 | 154.09 | 154.22 | 153.57 | 154.09 | 12,599 | -0.01(-0.01%) |
Nov 07, 2023 | 153.79 | 154.46 | 153.75 | 154.09 | 19,589 | -0.07(-0.05%) |
Nov 06, 2023 | 155.24 | 155.24 | 153.38 | 154.16 | 34,196 | -0.76(-0.49%) |
Nov 03, 2023 | 154.02 | 155.56 | 154.02 | 154.93 | 20,087 | +2.48(+1.63%) |
Nov 02, 2023 | 149.43 | 152.44 | 149.43 | 152.44 | 21,881 | +4.28(+2.89%) |
Nov 01, 2023 | 147.49 | 148.88 | 147.39 | 148.16 | 14,800 | +0.74(+0.50%) |
Oct 31, 2023 | 146.02 | 147.42 | 146.02 | 147.42 | 34,892 | +1.48(+1.02%) |
Oct 30, 2023 | 144.35 | 146.16 | 144.14 | 145.93 | 15,395 | +2.46(+1.72%) |
Oct 27, 2023 | 146.09 | 146.09 | 143.09 | 143.47 | 40,838 | -2.68(-1.83%) |
Oct 26, 2023 | 145.46 | 147.32 | 145.46 | 146.15 | 32,187 | -0.05(-0.03%) |
Oct 25, 2023 | 146.28 | 146.86 | 145.66 | 146.20 | 32,935 | -0.75(-0.51%) |
Oct 24, 2023 | 146.88 | 147.65 | 146.47 | 146.95 | 11,340 | +0.62(+0.43%) |
Oct 23, 2023 | 146.38 | 148.11 | 146.25 | 146.33 | 35,561 | -0.89(-0.61%) |
Oct 20, 2023 | 148.88 | 149.29 | 146.94 | 147.22 | 38,224 | -2.41(-1.61%) |
Oct 19, 2023 | 151.25 | 151.94 | 149.32 | 149.63 | 19,635 | -1.82(-1.20%) |
Oct 18, 2023 | 153.56 | 153.56 | 151.15 | 151.45 | 19,735 | -3.01(-1.95%) |
Oct 17, 2023 | 152.79 | 155.32 | 152.79 | 154.46 | 17,337 | +0.85(+0.55%) |
Oct 16, 2023 | 153.09 | 154.13 | 153.04 | 153.61 | 11,434 | +1.62(+1.07%) |
Oct 13, 2023 | 153.31 | 154.16 | 151.46 | 151.99 | 12,848 | -0.34(-0.22%) |
Oct 12, 2023 | 153.56 | 153.56 | 151.69 | 152.32 | 21,662 | -1.08(-0.71%) |
Oct 11, 2023 | 153.91 | 154.36 | 152.47 | 153.41 | 18,743 | +0.07(+0.05%) |
Oct 10, 2023 | 152.41 | 154.34 | 152.41 | 153.33 | 24,157 | +1.56(+1.02%) |
Oct 09, 2023 | 150.52 | 152.25 | 150.41 | 151.78 | 16,756 | -0.08(-0.05%) |
Oct 06, 2023 | 149.71 | 152.66 | 149.59 | 151.86 | 25,465 | +1.42(+0.95%) |
Oct 05, 2023 | 149.31 | 150.69 | 148.82 | 150.44 | 28,929 | +0.94(+0.63%) |
Oct 04, 2023 | 148.67 | 149.69 | 147.91 | 149.50 | 50,963 | +1.09(+0.73%) |
Oct 03, 2023 | 150.50 | 150.90 | 148.12 | 148.41 | 41,978 | -2.99(-1.98%) |
Oct 02, 2023 | 152.57 | 152.74 | 150.69 | 151.40 | 21,915 | -1.58(-1.03%) |
Sep 29, 2023 | 155.03 | 155.03 | 152.57 | 152.99 | 34,386 | -0.97(-0.63%) |
Sep 28, 2023 | 152.70 | 154.61 | 152.70 | 153.96 | 65,489 | +1.19(+0.78%) |
Sep 27, 2023 | 153.32 | 153.32 | 151.53 | 152.77 | 87,109 | -0.12(-0.08%) |
Sep 26, 2023 | 154.04 | 154.42 | 152.56 | 152.89 | 61,259 | -2.34(-1.51%) |
Sep 25, 2023 | 154.44 | 155.22 | 154.45 | 155.22 | 70,715 | +0.31(+0.20%) |
Sep 22, 2023 | 156.23 | 156.26 | 154.80 | 154.91 | 28,444 | -1.23(-0.79%) |
Sep 21, 2023 | 157.80 | 158.16 | 156.14 | 156.14 | 49,262 | -2.77(-1.74%) |
Sep 20, 2023 | 160.43 | 161.18 | 158.81 | 158.91 | 40,461 | -1.20(-0.75%) |
Sep 19, 2023 | 160.49 | 161.01 | 159.15 | 160.10 | 30,110 | -0.52(-0.32%) |
Sep 18, 2023 | 160.06 | 160.76 | 159.69 | 160.63 | 16,108 | +0.31(+0.19%) |
Sep 15, 2023 | 160.37 | 161.21 | 160.14 | 160.32 | 138,319 | -0.79(-0.49%) |
Sep 14, 2023 | 160.46 | 161.37 | 159.90 | 161.11 | 17,661 | +1.45(+0.91%) |
Sep 13, 2023 | 160.17 | 160.77 | 159.17 | 159.66 | 16,786 | -0.34(-0.21%) |
Sep 12, 2023 | 158.38 | 160.86 | 158.38 | 160.00 | 18,781 | +1.28(+0.81%) |
Sep 11, 2023 | 159.20 | 159.82 | 158.49 | 158.72 | 15,472 | +0.53(+0.34%) |
Sep 08, 2023 | 157.51 | 158.28 | 157.09 | 158.19 | 23,370 | +0.75(+0.48%) |
Sep 07, 2023 | 157.06 | 157.97 | 156.93 | 157.44 | 18,982 | -0.46(-0.29%) |
Sep 06, 2023 | 158.35 | 158.61 | 156.89 | 157.90 | 38,094 | -0.86(-0.54%) |
Sep 05, 2023 | 159.99 | 160.60 | 158.76 | 158.76 | 16,282 | -1.29(-0.81%) |