Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 161.50 | 162.48 | 160.73 | 162.11 | 504,733 | +1.03(+0.64%) |
Nov 29, 2023 | 161.30 | 162.72 | 160.90 | 161.08 | 636,531 | +0.77(+0.48%) |
Nov 28, 2023 | 160.75 | 161.26 | 159.76 | 160.31 | 334,506 | -0.69(-0.43%) |
Nov 27, 2023 | 160.50 | 161.26 | 159.72 | 161.00 | 758,903 | -0.26(-0.16%) |
Nov 24, 2023 | 160.53 | 161.53 | 160.14 | 161.25 | 192,630 | +0.78(+0.48%) |
Nov 22, 2023 | 160.26 | 161.03 | 159.69 | 160.48 | 352,125 | +0.98(+0.62%) |
Nov 21, 2023 | 160.15 | 160.25 | 159.46 | 159.49 | 338,673 | -1.33(-0.83%) |
Nov 20, 2023 | 160.58 | 161.13 | 159.62 | 160.82 | 427,560 | +0.19(+0.12%) |
Nov 17, 2023 | 160.18 | 160.89 | 159.82 | 160.63 | 631,529 | +1.69(+1.06%) |
Nov 16, 2023 | 160.45 | 161.09 | 158.49 | 158.94 | 377,442 | -1.94(-1.20%) |
Nov 15, 2023 | 160.17 | 162.44 | 160.13 | 160.88 | 413,235 | +0.83(+0.52%) |
Nov 14, 2023 | 157.01 | 160.56 | 156.47 | 160.05 | 650,695 | +6.75(+4.41%) |
Nov 13, 2023 | 153.05 | 153.84 | 152.40 | 153.30 | 382,186 | -0.33(-0.22%) |
Nov 10, 2023 | 152.54 | 153.84 | 151.78 | 153.63 | 320,661 | +1.60(+1.05%) |
Nov 09, 2023 | 154.48 | 154.52 | 151.78 | 152.03 | 376,788 | -1.73(-1.13%) |
Nov 08, 2023 | 154.64 | 155.22 | 153.40 | 153.76 | 454,632 | -0.83(-0.53%) |
Nov 07, 2023 | 154.80 | 155.28 | 153.93 | 154.59 | 517,907 | -0.87(-0.56%) |
Nov 06, 2023 | 157.13 | 157.32 | 154.96 | 155.45 | 772,599 | -1.68(-1.07%) |
Nov 03, 2023 | 156.08 | 158.03 | 156.08 | 157.13 | 663,931 | +3.35(+2.18%) |
Nov 02, 2023 | 151.87 | 153.90 | 151.84 | 153.78 | 420,130 | +3.61(+2.40%) |
Nov 01, 2023 | 149.17 | 150.20 | 147.99 | 150.17 | 640,905 | +0.98(+0.66%) |
Oct 31, 2023 | 148.16 | 149.37 | 147.75 | 149.19 | 602,069 | +1.29(+0.87%) |
Oct 30, 2023 | 147.92 | 149.00 | 146.71 | 147.90 | 635,407 | +1.26(+0.86%) |
Oct 27, 2023 | 148.94 | 148.97 | 146.22 | 146.65 | 738,607 | -1.99(-1.34%) |
Oct 26, 2023 | 147.84 | 149.71 | 147.75 | 148.63 | 750,134 | +1.11(+0.75%) |
Oct 25, 2023 | 148.43 | 148.89 | 147.24 | 147.52 | 499,677 | -1.76(-1.18%) |
Oct 24, 2023 | 149.39 | 150.24 | 148.47 | 149.28 | 537,558 | +0.80(+0.54%) |
Oct 23, 2023 | 149.15 | 150.50 | 148.43 | 148.48 | 576,163 | -1.37(-0.91%) |
Oct 20, 2023 | 151.61 | 152.18 | 149.77 | 149.85 | 676,451 | -1.81(-1.19%) |
Oct 19, 2023 | 153.57 | 154.77 | 151.33 | 151.66 | 361,372 | -2.21(-1.44%) |
Oct 18, 2023 | 155.89 | 155.89 | 153.75 | 153.87 | 384,824 | -3.25(-2.07%) |
Oct 17, 2023 | 154.45 | 158.18 | 154.45 | 157.12 | 477,907 | +1.89(+1.22%) |
Oct 16, 2023 | 153.93 | 155.56 | 153.70 | 155.24 | 383,681 | +2.51(+1.64%) |
Oct 13, 2023 | 154.57 | 154.64 | 152.18 | 152.73 | 466,100 | -1.11(-0.72%) |
Oct 12, 2023 | 156.88 | 156.92 | 152.81 | 153.84 | 309,285 | -2.84(-1.81%) |
Oct 11, 2023 | 156.29 | 157.28 | 155.42 | 156.68 | 390,540 | +0.73(+0.47%) |
Oct 10, 2023 | 155.12 | 156.98 | 155.12 | 155.95 | 366,582 | +1.28(+0.83%) |
Oct 09, 2023 | 152.44 | 155.17 | 152.44 | 154.68 | 436,233 | +1.26(+0.82%) |
Oct 06, 2023 | 151.62 | 154.36 | 150.77 | 153.42 | 956,537 | +1.03(+0.68%) |
Oct 05, 2023 | 152.07 | 152.92 | 151.46 | 152.39 | 378,770 | -0.04(-0.03%) |
Oct 04, 2023 | 151.91 | 152.66 | 150.47 | 152.43 | 519,843 | +0.59(+0.39%) |
Oct 03, 2023 | 153.37 | 153.74 | 151.07 | 151.84 | 526,250 | -2.44(-1.58%) |
Oct 02, 2023 | 156.47 | 156.64 | 153.62 | 154.27 | 1,951,574 | -2.51(-1.60%) |
Sep 29, 2023 | 158.38 | 158.67 | 156.41 | 156.78 | 539,315 | -0.56(-0.36%) |
Sep 28, 2023 | 155.80 | 157.92 | 155.80 | 157.34 | 660,365 | +1.68(+1.08%) |
Sep 27, 2023 | 155.60 | 156.30 | 154.54 | 155.66 | 394,731 | +1.00(+0.65%) |
Sep 26, 2023 | 156.15 | 156.91 | 154.60 | 154.66 | 622,739 | -2.37(-1.51%) |
Sep 25, 2023 | 155.59 | 157.20 | 156.61 | 157.03 | 636,048 | +0.87(+0.55%) |
Sep 22, 2023 | 157.17 | 157.66 | 156.15 | 156.16 | 752,651 | -0.70(-0.44%) |
Sep 21, 2023 | 158.56 | 158.56 | 156.81 | 156.86 | 663,098 | -2.55(-1.60%) |
Sep 20, 2023 | 160.91 | 161.82 | 159.32 | 159.41 | 400,911 | -0.77(-0.48%) |
Sep 19, 2023 | 160.54 | 161.33 | 159.63 | 160.18 | 413,483 | -0.26(-0.16%) |
Sep 18, 2023 | 161.03 | 161.27 | 160.12 | 160.45 | 272,126 | -0.40(-0.25%) |
Sep 15, 2023 | 161.53 | 161.83 | 160.26 | 160.85 | 458,739 | -1.31(-0.81%) |
Sep 14, 2023 | 161.27 | 162.25 | 160.98 | 162.16 | 589,324 | +2.37(+1.48%) |
Sep 13, 2023 | 161.17 | 161.23 | 159.16 | 159.79 | 324,227 | -1.16(-0.72%) |
Sep 12, 2023 | 160.54 | 161.71 | 160.35 | 160.95 | 272,227 | +0.33(+0.21%) |
Sep 11, 2023 | 161.41 | 161.99 | 160.50 | 160.62 | 354,603 | -0.04(-0.02%) |
Sep 08, 2023 | 160.63 | 161.13 | 159.84 | 160.66 | 492,466 | +0.27(+0.17%) |
Sep 07, 2023 | 161.17 | 161.69 | 160.00 | 160.39 | 438,179 | -1.50(-0.92%) |
Sep 06, 2023 | 162.72 | 163.52 | 161.08 | 161.88 | 332,842 | -0.79(-0.49%) |
Sep 05, 2023 | 165.62 | 165.67 | 162.68 | 162.68 | 415,882 | -3.88(-2.33%) |