Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.41 | 163.40 | 161.63 | 163.02 | 501,912 | +1.04(+0.64%) |
Nov 29, 2023 | 162.21 | 163.63 | 161.80 | 161.98 | 632,974 | +0.77(+0.48%) |
Nov 28, 2023 | 161.66 | 162.17 | 160.66 | 161.21 | 332,637 | -0.69(-0.43%) |
Nov 27, 2023 | 161.40 | 162.17 | 160.62 | 161.90 | 754,662 | -0.26(-0.16%) |
Nov 24, 2023 | 161.43 | 162.44 | 161.04 | 162.16 | 191,553 | +0.78(+0.48%) |
Nov 22, 2023 | 161.16 | 161.93 | 160.58 | 161.38 | 350,157 | +0.99(+0.62%) |
Nov 21, 2023 | 161.05 | 161.15 | 160.36 | 160.39 | 336,780 | -1.33(-0.82%) |
Nov 20, 2023 | 161.49 | 162.04 | 160.51 | 161.72 | 425,171 | +0.19(+0.12%) |
Nov 17, 2023 | 161.08 | 161.79 | 160.72 | 161.54 | 628,000 | +1.70(+1.06%) |
Nov 16, 2023 | 161.35 | 162.00 | 159.38 | 159.84 | 375,332 | -1.95(-1.20%) |
Nov 15, 2023 | 161.07 | 163.35 | 161.03 | 161.78 | 410,926 | +0.83(+0.52%) |
Nov 14, 2023 | 157.89 | 161.47 | 157.34 | 160.95 | 647,058 | +6.79(+4.41%) |
Nov 13, 2023 | 153.91 | 154.71 | 153.26 | 154.16 | 380,050 | -0.34(-0.22%) |
Nov 10, 2023 | 153.40 | 154.70 | 152.63 | 154.50 | 318,869 | +1.61(+1.05%) |
Nov 09, 2023 | 155.35 | 155.38 | 152.63 | 152.89 | 374,682 | -1.74(-1.12%) |
Nov 08, 2023 | 155.51 | 156.09 | 154.26 | 154.63 | 452,092 | -0.83(-0.53%) |
Nov 07, 2023 | 155.67 | 156.15 | 154.79 | 155.46 | 515,013 | -0.87(-0.56%) |
Nov 06, 2023 | 158.02 | 158.20 | 155.83 | 156.33 | 768,281 | -1.69(-1.07%) |
Nov 03, 2023 | 156.96 | 158.92 | 156.96 | 158.02 | 660,220 | +3.37(+2.18%) |
Nov 02, 2023 | 152.72 | 154.76 | 152.69 | 154.65 | 417,782 | +3.63(+2.40%) |
Nov 01, 2023 | 150.01 | 151.05 | 148.82 | 151.02 | 637,324 | +0.99(+0.66%) |
Oct 31, 2023 | 148.99 | 150.21 | 148.58 | 150.03 | 598,705 | +1.29(+0.87%) |
Oct 30, 2023 | 148.75 | 149.83 | 147.54 | 148.74 | 631,856 | +1.27(+0.86%) |
Oct 27, 2023 | 149.78 | 149.80 | 147.04 | 147.47 | 734,480 | -2.00(-1.34%) |
Oct 26, 2023 | 148.67 | 150.55 | 148.58 | 149.47 | 745,942 | +1.12(+0.75%) |
Oct 25, 2023 | 149.27 | 149.72 | 148.06 | 148.35 | 496,884 | -1.77(-1.18%) |
Oct 24, 2023 | 150.23 | 151.09 | 149.31 | 150.12 | 534,554 | +0.80(+0.54%) |
Oct 23, 2023 | 149.99 | 151.34 | 149.27 | 149.32 | 572,943 | -1.37(-0.91%) |
Oct 20, 2023 | 152.46 | 153.03 | 150.61 | 150.69 | 672,671 | -1.82(-1.19%) |
Oct 19, 2023 | 154.44 | 155.64 | 152.19 | 152.51 | 359,352 | -2.22(-1.44%) |
Oct 18, 2023 | 156.76 | 156.76 | 154.62 | 154.74 | 382,674 | -3.27(-2.07%) |
Oct 17, 2023 | 155.32 | 159.06 | 155.32 | 158.01 | 475,236 | +1.90(+1.22%) |
Oct 16, 2023 | 154.79 | 156.44 | 154.56 | 156.11 | 381,537 | +2.52(+1.64%) |
Oct 13, 2023 | 155.44 | 155.51 | 153.03 | 153.59 | 463,495 | -1.12(-0.72%) |
Oct 12, 2023 | 157.76 | 157.80 | 153.67 | 154.71 | 307,556 | -2.86(-1.81%) |
Oct 11, 2023 | 157.17 | 158.16 | 156.30 | 157.56 | 388,358 | +0.73(+0.47%) |
Oct 10, 2023 | 155.99 | 157.86 | 155.99 | 156.83 | 364,534 | +1.28(+0.83%) |
Oct 09, 2023 | 153.30 | 156.04 | 153.30 | 155.55 | 433,795 | +1.27(+0.82%) |
Oct 06, 2023 | 152.47 | 155.23 | 151.62 | 154.28 | 951,192 | +1.04(+0.68%) |
Oct 05, 2023 | 152.93 | 153.78 | 152.31 | 153.24 | 376,654 | -0.04(-0.03%) |
Oct 04, 2023 | 152.77 | 153.52 | 151.31 | 153.28 | 516,938 | +0.59(+0.39%) |
Oct 03, 2023 | 154.23 | 154.61 | 151.92 | 152.69 | 523,309 | -2.45(-1.58%) |
Oct 02, 2023 | 157.34 | 157.52 | 154.48 | 155.14 | 1,940,668 | -2.52(-1.60%) |
Sep 29, 2023 | 159.27 | 159.56 | 157.29 | 157.66 | 536,301 | -0.56(-0.36%) |
Sep 28, 2023 | 156.67 | 158.81 | 156.67 | 158.22 | 656,674 | +1.69(+1.08%) |
Sep 27, 2023 | 156.47 | 157.18 | 155.41 | 156.53 | 392,525 | +1.01(+0.65%) |
Sep 26, 2023 | 157.03 | 157.79 | 155.47 | 155.53 | 619,258 | -2.38(-1.51%) |
Sep 25, 2023 | 156.47 | 158.08 | 157.49 | 157.91 | 632,493 | +0.87(+0.55%) |
Sep 22, 2023 | 158.06 | 158.55 | 157.03 | 157.04 | 748,445 | -0.70(-0.45%) |
Sep 21, 2023 | 159.45 | 159.45 | 157.69 | 157.74 | 659,393 | -2.56(-1.60%) |
Sep 20, 2023 | 161.81 | 162.73 | 160.22 | 160.31 | 398,670 | -0.78(-0.48%) |
Sep 19, 2023 | 161.45 | 162.23 | 160.53 | 161.08 | 411,172 | -0.27(-0.16%) |
Sep 18, 2023 | 161.94 | 162.17 | 161.02 | 161.35 | 270,605 | -0.40(-0.25%) |
Sep 15, 2023 | 162.44 | 162.74 | 161.16 | 161.75 | 456,176 | -1.32(-0.81%) |
Sep 14, 2023 | 162.17 | 163.17 | 161.88 | 163.07 | 586,030 | +2.38(+1.48%) |
Sep 13, 2023 | 162.07 | 162.14 | 160.05 | 160.69 | 322,415 | -1.17(-0.72%) |
Sep 12, 2023 | 161.45 | 162.62 | 161.25 | 161.86 | 270,706 | +0.33(+0.21%) |
Sep 11, 2023 | 162.32 | 162.90 | 161.41 | 161.53 | 352,622 | -0.04(-0.02%) |
Sep 08, 2023 | 161.53 | 162.04 | 160.74 | 161.56 | 489,714 | +0.28(+0.17%) |
Sep 07, 2023 | 162.07 | 162.60 | 160.90 | 161.29 | 435,731 | -1.50(-0.92%) |
Sep 06, 2023 | 163.64 | 164.44 | 161.99 | 162.79 | 330,982 | -0.80(-0.49%) |
Sep 05, 2023 | 166.55 | 166.60 | 163.59 | 163.59 | 413,558 | -3.90(-2.33%) |