Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.40 | 157.30 | 153.28 | 157.16 | 2,753,868 | +3.17(+2.06%) |
Nov 29, 2023 | 154.08 | 156.01 | 153.36 | 153.99 | 507,241 | +0.86(+0.56%) |
Nov 28, 2023 | 152.11 | 153.71 | 151.24 | 153.13 | 459,268 | +1.13(+0.75%) |
Nov 27, 2023 | 151.66 | 153.46 | 151.07 | 152.00 | 528,960 | +0.19(+0.12%) |
Nov 24, 2023 | 151.75 | 151.83 | 149.96 | 151.81 | 252,561 | +0.70(+0.46%) |
Nov 22, 2023 | 151.22 | 152.30 | 150.68 | 151.11 | 398,225 | +0.17(+0.11%) |
Nov 21, 2023 | 151.40 | 151.99 | 149.80 | 150.94 | 431,718 | -0.74(-0.49%) |
Nov 20, 2023 | 150.30 | 152.19 | 149.63 | 151.68 | 480,288 | +1.35(+0.90%) |
Nov 17, 2023 | 152.46 | 152.46 | 149.09 | 150.33 | 368,299 | -1.10(-0.72%) |
Nov 16, 2023 | 152.43 | 152.98 | 150.62 | 151.42 | 462,215 | -0.42(-0.28%) |
Nov 15, 2023 | 151.38 | 153.39 | 151.38 | 151.85 | 455,806 | +0.69(+0.46%) |
Nov 14, 2023 | 150.02 | 151.83 | 149.49 | 151.16 | 415,428 | +2.78(+1.88%) |
Nov 13, 2023 | 145.20 | 148.54 | 144.57 | 148.37 | 535,553 | +2.30(+1.57%) |
Nov 10, 2023 | 148.06 | 148.06 | 145.18 | 146.07 | 475,162 | -1.20(-0.82%) |
Nov 09, 2023 | 149.33 | 150.69 | 146.38 | 147.28 | 649,027 | -0.72(-0.49%) |
Nov 08, 2023 | 154.88 | 155.92 | 145.15 | 148.00 | 1,183,463 | +6.43(+4.54%) |
Nov 07, 2023 | 143.48 | 143.51 | 141.08 | 141.57 | 946,065 | -1.91(-1.33%) |
Nov 06, 2023 | 142.73 | 143.57 | 141.38 | 143.48 | 641,351 | +0.50(+0.35%) |
Nov 03, 2023 | 141.71 | 143.94 | 141.39 | 142.97 | 581,106 | +2.88(+2.06%) |
Nov 02, 2023 | 139.59 | 142.00 | 139.49 | 140.09 | 801,273 | +1.56(+1.13%) |
Nov 01, 2023 | 139.72 | 139.72 | 137.15 | 138.53 | 487,905 | -0.63(-0.45%) |
Oct 31, 2023 | 138.56 | 140.28 | 138.54 | 139.16 | 488,972 | +1.18(+0.86%) |
Oct 30, 2023 | 137.13 | 138.64 | 135.39 | 137.98 | 609,826 | +1.67(+1.22%) |
Oct 27, 2023 | 138.28 | 138.48 | 134.80 | 136.31 | 580,321 | -2.20(-1.59%) |
Oct 26, 2023 | 139.78 | 141.18 | 137.88 | 138.51 | 504,674 | -1.61(-1.15%) |
Oct 25, 2023 | 141.09 | 141.10 | 139.04 | 140.12 | 525,245 | -1.58(-1.11%) |
Oct 24, 2023 | 141.82 | 143.12 | 140.37 | 141.70 | 329,019 | +0.45(+0.32%) |
Oct 23, 2023 | 141.18 | 142.92 | 140.65 | 141.25 | 643,679 | -0.02(-0.01%) |
Oct 20, 2023 | 144.13 | 144.43 | 141.10 | 141.27 | 582,758 | -2.46(-1.71%) |
Oct 19, 2023 | 144.55 | 145.50 | 143.03 | 143.72 | 482,109 | -1.45(-1.00%) |
Oct 18, 2023 | 146.74 | 147.31 | 145.04 | 145.18 | 242,023 | -1.92(-1.31%) |
Oct 17, 2023 | 145.25 | 148.08 | 144.91 | 147.10 | 421,643 | +1.11(+0.76%) |
Oct 16, 2023 | 144.71 | 146.45 | 143.72 | 145.98 | 320,031 | +2.44(+1.70%) |
Oct 13, 2023 | 142.09 | 143.79 | 141.75 | 143.55 | 460,671 | +0.96(+0.67%) |
Oct 12, 2023 | 142.29 | 143.45 | 139.84 | 142.59 | 695,898 | -2.68(-1.85%) |
Oct 11, 2023 | 146.95 | 147.23 | 144.69 | 145.27 | 387,444 | -1.62(-1.10%) |
Oct 10, 2023 | 146.31 | 147.83 | 146.10 | 146.89 | 455,853 | +1.01(+0.69%) |
Oct 09, 2023 | 146.06 | 146.91 | 144.81 | 145.88 | 377,519 | -1.16(-0.79%) |
Oct 06, 2023 | 146.33 | 149.13 | 145.62 | 147.04 | 341,010 | +0.38(+0.26%) |
Oct 05, 2023 | 145.65 | 147.75 | 144.76 | 146.66 | 389,950 | +1.07(+0.73%) |
Oct 04, 2023 | 144.63 | 145.66 | 143.67 | 145.59 | 699,835 | +0.85(+0.59%) |
Oct 03, 2023 | 147.35 | 147.79 | 144.22 | 144.74 | 441,482 | -3.19(-2.16%) |
Oct 02, 2023 | 148.64 | 148.72 | 146.55 | 147.93 | 446,173 | -1.25(-0.84%) |
Sep 29, 2023 | 150.21 | 150.81 | 148.65 | 149.18 | 535,850 | -0.52(-0.35%) |
Sep 28, 2023 | 146.75 | 149.80 | 146.75 | 149.71 | 396,258 | +3.19(+2.18%) |
Sep 27, 2023 | 148.65 | 148.72 | 145.67 | 146.52 | 461,461 | +0.89(+0.61%) |
Sep 26, 2023 | 145.13 | 147.66 | 144.38 | 145.63 | 440,147 | -0.20(-0.14%) |
Sep 25, 2023 | 145.47 | 146.07 | 145.37 | 145.83 | 271,587 | -0.15(-0.10%) |
Sep 22, 2023 | 146.54 | 147.38 | 145.88 | 145.97 | 314,981 | -0.71(-0.48%) |
Sep 21, 2023 | 150.25 | 150.25 | 146.68 | 146.69 | 314,730 | -4.22(-2.79%) |
Sep 20, 2023 | 151.14 | 152.23 | 150.25 | 150.90 | 368,976 | +0.19(+0.12%) |
Sep 19, 2023 | 152.26 | 152.58 | 150.30 | 150.71 | 377,182 | -2.47(-1.61%) |
Sep 18, 2023 | 153.15 | 154.32 | 152.12 | 153.18 | 437,283 | +0.69(+0.45%) |
Sep 15, 2023 | 150.77 | 152.72 | 150.51 | 152.49 | 735,447 | +1.72(+1.14%) |
Sep 14, 2023 | 150.19 | 151.53 | 149.12 | 150.77 | 347,570 | +1.25(+0.84%) |
Sep 13, 2023 | 151.48 | 151.48 | 148.91 | 149.52 | 449,779 | -1.50(-0.99%) |
Sep 12, 2023 | 149.41 | 151.56 | 148.76 | 151.02 | 445,443 | +1.60(+1.07%) |
Sep 11, 2023 | 150.31 | 150.82 | 148.12 | 149.42 | 402,187 | -0.02(-0.01%) |
Sep 08, 2023 | 148.60 | 150.23 | 148.32 | 149.44 | 465,280 | +0.41(+0.28%) |
Sep 07, 2023 | 151.08 | 152.18 | 148.04 | 149.02 | 614,717 | -2.17(-1.44%) |
Sep 06, 2023 | 153.21 | 153.50 | 150.58 | 151.20 | 578,636 | -2.37(-1.54%) |
Sep 05, 2023 | 155.73 | 156.04 | 153.46 | 153.57 | 366,445 | -1.94(-1.25%) |