Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 20, 2023 | 150.00 | 150.75 | 146.22 | 149.91 | 436,064 | +0.29(+0.19%) |
Nov 17, 2023 | 149.50 | 150.00 | 148.00 | 149.62 | 502,994 | -0.03(-0.02%) |
Nov 16, 2023 | 149.50 | 150.55 | 149.00 | 149.65 | 347,948 | +0.44(+0.29%) |
Nov 15, 2023 | 149.87 | 153.56 | 148.08 | 149.21 | 1,301,142 | +0.61(+0.41%) |
Nov 14, 2023 | 150.00 | 150.50 | 148.36 | 148.60 | 284,078 | -0.63(-0.42%) |
Nov 13, 2023 | 151.00 | 151.00 | 148.12 | 149.23 | 273,855 | -0.43(-0.29%) |
Nov 10, 2023 | 149.60 | 151.64 | 149.20 | 149.66 | 239,111 | +0.56(+0.38%) |
Nov 09, 2023 | 147.88 | 149.28 | 147.67 | 149.10 | 239,690 | +0.55(+0.37%) |
Nov 08, 2023 | 149.76 | 149.80 | 147.87 | 148.55 | 247,356 | -0.22(-0.15%) |
Nov 07, 2023 | 150.68 | 151.45 | 147.36 | 148.77 | 404,025 | -0.85(-0.57%) |
Nov 06, 2023 | 147.00 | 150.11 | 146.41 | 149.62 | 407,757 | +2.83(+1.93%) |
Nov 03, 2023 | 145.00 | 147.75 | 144.60 | 146.79 | 548,662 | +2.03(+1.40%) |
Nov 02, 2023 | 148.21 | 148.21 | 144.60 | 144.76 | 443,594 | -1.38(-0.94%) |
Nov 01, 2023 | 145.72 | 146.14 | 143.74 | 146.14 | 635,707 | +0.49(+0.34%) |
Oct 31, 2023 | 144.40 | 145.93 | 143.20 | 145.65 | 783,485 | -0.97(-0.66%) |
Oct 30, 2023 | 138.25 | 146.62 | 138.00 | 146.62 | 1,707,632 | +4.42(+3.11%) |
Oct 27, 2023 | 146.03 | 146.32 | 141.99 | 142.20 | 3,377,803 | -4.27(-2.92%) |
Oct 26, 2023 | 149.22 | 149.22 | 145.47 | 146.47 | 361,304 | -1.79(-1.21%) |
Oct 25, 2023 | 149.87 | 149.87 | 146.14 | 148.26 | 424,570 | -2.43(-1.61%) |
Oct 24, 2023 | 152.95 | 154.22 | 148.07 | 150.69 | 861,824 | -5.18(-3.32%) |
Oct 23, 2023 | 148.01 | 157.10 | 146.60 | 155.87 | 6,153,401 | +4.96(+3.29%) |
Oct 20, 2023 | 151.51 | 152.01 | 147.84 | 150.91 | 6,497,605 | +0.60(+0.40%) |
Oct 19, 2023 | 159.00 | 159.00 | 145.00 | 150.31 | 10,718,266 | -15.94(-9.59%) |
Oct 18, 2023 | 165.75 | 167.96 | 163.25 | 166.25 | 7,434,190 | +1.15(+0.70%) |
Oct 17, 2023 | 157.62 | 169.21 | 157.17 | 165.10 | 10,724,476 | -13.78(-7.70%) |
Oct 16, 2023 | 178.40 | 180.61 | 177.82 | 178.88 | 2,106,084 | +1.12(+0.63%) |
Oct 13, 2023 | 178.85 | 181.14 | 176.44 | 177.76 | 3,608,116 | -0.95(-0.53%) |
Oct 12, 2023 | 172.42 | 180.37 | 172.10 | 178.71 | 6,054,344 | +7.23(+4.22%) |
Oct 11, 2023 | 170.00 | 171.81 | 169.46 | 171.48 | 2,345,551 | +1.68(+0.99%) |
Oct 10, 2023 | 169.10 | 171.60 | 169.10 | 169.80 | 2,192,130 | +0.70(+0.41%) |
Oct 09, 2023 | 167.04 | 169.56 | 167.04 | 169.10 | 805,271 | +1.37(+0.82%) |
Oct 06, 2023 | 165.38 | 168.47 | 165.01 | 167.73 | 1,470,073 | +2.07(+1.25%) |
Oct 05, 2023 | 165.90 | 166.77 | 165.09 | 165.66 | 2,217,768 | -0.41(-0.25%) |
Oct 04, 2023 | 164.96 | 166.08 | 164.16 | 166.07 | 1,228,255 | +1.69(+1.03%) |
Oct 03, 2023 | 165.83 | 166.50 | 164.00 | 164.38 | 1,180,574 | -1.98(-1.19%) |