Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 157.66 | 157.84 | 154.18 | 157.71 | 441,077 | -0.14(-0.09%) |
Nov 29, 2023 | 161.02 | 161.88 | 157.15 | 157.85 | 398,464 | -2.61(-1.63%) |
Nov 28, 2023 | 166.81 | 166.81 | 160.06 | 160.46 | 363,291 | -6.46(-3.87%) |
Nov 27, 2023 | 163.98 | 167.50 | 163.20 | 166.92 | 425,527 | +3.03(+1.85%) |
Nov 24, 2023 | 163.35 | 165.08 | 162.26 | 163.90 | 102,056 | +0.06(+0.04%) |
Nov 22, 2023 | 164.67 | 165.70 | 163.40 | 163.84 | 195,732 | +0.24(+0.15%) |
Nov 21, 2023 | 164.04 | 165.26 | 162.76 | 163.60 | 237,722 | -0.36(-0.22%) |
Nov 20, 2023 | 164.72 | 166.18 | 163.86 | 163.96 | 273,846 | -0.42(-0.25%) |
Nov 17, 2023 | 163.28 | 166.46 | 163.12 | 164.38 | 283,423 | +1.36(+0.84%) |
Nov 16, 2023 | 159.25 | 168.75 | 159.25 | 163.01 | 636,969 | +5.48(+3.48%) |
Nov 15, 2023 | 159.99 | 161.83 | 157.41 | 157.53 | 409,047 | -2.74(-1.71%) |
Nov 14, 2023 | 156.57 | 160.89 | 155.53 | 160.27 | 229,543 | +6.81(+4.44%) |
Nov 13, 2023 | 152.47 | 154.13 | 151.94 | 153.46 | 237,174 | -0.30(-0.19%) |
Nov 10, 2023 | 153.12 | 154.20 | 152.14 | 153.76 | 229,696 | +0.73(+0.48%) |
Nov 09, 2023 | 151.94 | 154.05 | 150.84 | 153.03 | 304,923 | +2.26(+1.50%) |
Nov 08, 2023 | 151.28 | 151.57 | 150.03 | 150.78 | 221,172 | -0.46(-0.30%) |
Nov 07, 2023 | 150.42 | 152.22 | 149.73 | 151.23 | 142,068 | -0.30(-0.20%) |
Nov 06, 2023 | 153.56 | 154.03 | 150.20 | 151.53 | 211,219 | -1.01(-0.67%) |
Nov 03, 2023 | 153.42 | 154.44 | 152.29 | 152.55 | 175,666 | +0.91(+0.60%) |
Nov 02, 2023 | 149.45 | 152.36 | 148.43 | 151.64 | 335,219 | +2.98(+2.00%) |
Nov 01, 2023 | 149.68 | 150.26 | 145.92 | 148.66 | 313,227 | -1.58(-1.05%) |
Oct 31, 2023 | 147.08 | 152.22 | 147.08 | 150.25 | 326,400 | +3.45(+2.35%) |
Oct 30, 2023 | 145.88 | 147.49 | 144.82 | 146.79 | 245,825 | +2.66(+1.84%) |
Oct 27, 2023 | 148.11 | 148.11 | 142.72 | 144.13 | 340,521 | -4.39(-2.96%) |
Oct 26, 2023 | 148.02 | 149.67 | 147.01 | 148.53 | 320,345 | +0.16(+0.11%) |
Oct 25, 2023 | 147.05 | 148.87 | 146.80 | 148.37 | 294,251 | +0.50(+0.34%) |
Oct 24, 2023 | 151.66 | 151.94 | 147.75 | 147.87 | 409,789 | -3.08(-2.04%) |
Oct 23, 2023 | 155.72 | 156.62 | 150.62 | 150.94 | 381,231 | -5.33(-3.41%) |
Oct 20, 2023 | 158.47 | 159.38 | 156.23 | 156.27 | 296,664 | -2.24(-1.41%) |
Oct 19, 2023 | 160.22 | 161.95 | 157.31 | 158.51 | 321,931 | -3.21(-1.98%) |
Oct 18, 2023 | 164.80 | 165.08 | 161.55 | 161.72 | 328,283 | -3.72(-2.25%) |
Oct 17, 2023 | 160.87 | 166.62 | 160.87 | 165.44 | 392,862 | +3.75(+2.32%) |
Oct 16, 2023 | 158.83 | 162.37 | 158.71 | 161.69 | 248,187 | +3.95(+2.51%) |
Oct 13, 2023 | 162.74 | 163.31 | 157.36 | 157.73 | 305,821 | -4.48(-2.76%) |
Oct 12, 2023 | 165.00 | 165.61 | 160.99 | 162.22 | 247,284 | -2.62(-1.59%) |
Oct 11, 2023 | 161.26 | 165.19 | 161.26 | 164.83 | 412,899 | +4.37(+2.72%) |
Oct 10, 2023 | 157.63 | 161.33 | 157.50 | 160.46 | 381,527 | +2.86(+1.81%) |
Oct 09, 2023 | 154.27 | 157.62 | 153.01 | 157.60 | 183,488 | +2.69(+1.74%) |
Oct 06, 2023 | 154.19 | 156.05 | 149.40 | 154.92 | 275,514 | -0.31(-0.20%) |
Oct 05, 2023 | 152.59 | 155.60 | 152.08 | 155.22 | 310,469 | +2.15(+1.40%) |
Oct 04, 2023 | 150.92 | 153.86 | 150.79 | 153.07 | 411,834 | +1.88(+1.24%) |
Oct 03, 2023 | 150.02 | 152.00 | 150.02 | 151.19 | 448,413 | +0.42(+0.28%) |
Oct 02, 2023 | 150.57 | 152.09 | 150.21 | 150.78 | 291,424 | -0.59(-0.39%) |
Sep 29, 2023 | 154.66 | 154.66 | 150.30 | 151.36 | 459,502 | -2.49(-1.62%) |
Sep 28, 2023 | 153.32 | 155.52 | 152.74 | 153.85 | 235,469 | +0.80(+0.52%) |
Sep 27, 2023 | 151.33 | 153.56 | 150.76 | 153.06 | 344,214 | +2.01(+1.33%) |
Sep 26, 2023 | 154.33 | 154.51 | 150.63 | 151.04 | 349,538 | -3.92(-2.53%) |
Sep 25, 2023 | 153.32 | 155.01 | 154.14 | 154.97 | 157,118 | +1.27(+0.82%) |
Sep 22, 2023 | 152.68 | 154.48 | 152.68 | 153.70 | 140,371 | +0.65(+0.42%) |
Sep 21, 2023 | 155.52 | 155.52 | 152.66 | 153.06 | 270,091 | -3.42(-2.19%) |
Sep 20, 2023 | 157.56 | 159.26 | 156.28 | 156.48 | 642,253 | -1.01(-0.64%) |
Sep 19, 2023 | 160.07 | 162.29 | 155.84 | 157.49 | 677,547 | -2.48(-1.55%) |
Sep 18, 2023 | 158.48 | 162.80 | 157.69 | 159.97 | 778,685 | +1.45(+0.92%) |
Sep 15, 2023 | 155.31 | 158.80 | 155.31 | 158.51 | 855,269 | +3.07(+1.97%) |
Sep 14, 2023 | 154.43 | 155.48 | 153.33 | 155.44 | 298,582 | +1.94(+1.26%) |
Sep 13, 2023 | 153.89 | 154.60 | 152.75 | 153.50 | 270,009 | -0.35(-0.23%) |
Sep 12, 2023 | 153.94 | 155.25 | 153.32 | 153.85 | 239,380 | -0.19(-0.12%) |
Sep 11, 2023 | 155.54 | 155.55 | 153.32 | 154.04 | 195,303 | -0.80(-0.51%) |
Sep 08, 2023 | 156.65 | 156.65 | 154.39 | 154.84 | 185,005 | -1.28(-0.82%) |
Sep 07, 2023 | 157.11 | 157.55 | 154.95 | 156.11 | 333,997 | -1.87(-1.18%) |
Sep 06, 2023 | 156.89 | 158.14 | 155.87 | 157.98 | 301,041 | +0.86(+0.54%) |
Sep 05, 2023 | 157.25 | 160.54 | 152.48 | 157.13 | 536,448 | -1.02(-0.64%) |