Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 157.17 | 158.54 | 156.50 | 158.20 | 1,508,167 | +1.19(+0.76%) |
Nov 29, 2023 | 157.59 | 158.84 | 155.74 | 157.01 | 1,562,172 | +0.33(+0.21%) |
Nov 28, 2023 | 156.27 | 158.17 | 156.27 | 156.68 | 1,324,442 | +0.41(+0.26%) |
Nov 27, 2023 | 156.05 | 157.58 | 156.01 | 156.27 | 1,008,878 | -0.05(-0.03%) |
Nov 24, 2023 | 156.40 | 156.54 | 155.43 | 156.32 | 539,169 | +0.44(+0.28%) |
Nov 22, 2023 | 156.40 | 157.60 | 155.81 | 155.88 | 1,118,834 | +0.14(+0.09%) |
Nov 21, 2023 | 155.82 | 156.96 | 154.66 | 155.74 | 885,160 | -0.14(-0.09%) |
Nov 20, 2023 | 153.99 | 156.54 | 153.34 | 155.88 | 1,162,229 | +1.49(+0.97%) |
Nov 17, 2023 | 154.92 | 155.55 | 153.43 | 154.39 | 1,067,328 | -0.46(-0.30%) |
Nov 16, 2023 | 153.95 | 154.98 | 152.78 | 154.85 | 1,405,321 | +0.91(+0.59%) |
Nov 15, 2023 | 153.64 | 155.81 | 153.07 | 153.94 | 1,805,548 | +0.54(+0.35%) |
Nov 14, 2023 | 153.09 | 156.21 | 152.58 | 153.40 | 2,315,385 | +3.31(+2.21%) |
Nov 13, 2023 | 147.65 | 151.98 | 147.28 | 150.09 | 2,829,685 | +2.21(+1.49%) |
Nov 10, 2023 | 146.68 | 149.07 | 145.10 | 147.88 | 2,430,485 | +1.56(+1.07%) |
Nov 09, 2023 | 148.63 | 149.92 | 144.26 | 146.32 | 4,610,144 | +2.85(+1.99%) |
Nov 08, 2023 | 148.21 | 148.64 | 143.13 | 143.47 | 8,053,616 | +7.11(+5.21%) |
Nov 07, 2023 | 135.68 | 137.28 | 135.00 | 136.36 | 1,879,877 | +1.99(+1.48%) |
Nov 06, 2023 | 139.00 | 139.17 | 132.17 | 134.37 | 1,926,707 | -4.54(-3.27%) |
Nov 03, 2023 | 137.60 | 139.67 | 136.88 | 138.91 | 1,386,836 | +1.41(+1.03%) |
Nov 02, 2023 | 135.69 | 137.80 | 134.84 | 137.50 | 1,959,370 | +3.69(+2.76%) |
Nov 01, 2023 | 133.93 | 135.00 | 132.20 | 133.81 | 1,629,908 | +0.06(+0.04%) |
Oct 31, 2023 | 133.42 | 134.25 | 132.24 | 133.75 | 1,146,009 | +0.40(+0.30%) |
Oct 30, 2023 | 135.18 | 135.31 | 130.34 | 133.35 | 1,622,120 | -1.08(-0.80%) |
Oct 27, 2023 | 133.28 | 135.40 | 132.73 | 134.43 | 1,516,049 | +1.39(+1.04%) |
Oct 26, 2023 | 137.59 | 137.80 | 132.40 | 133.04 | 2,499,140 | -4.03(-2.94%) |
Oct 25, 2023 | 141.90 | 142.70 | 136.37 | 137.07 | 1,242,956 | -5.62(-3.94%) |
Oct 24, 2023 | 143.38 | 144.46 | 139.69 | 142.69 | 1,536,342 | +0.52(+0.37%) |
Oct 23, 2023 | 140.00 | 143.47 | 138.80 | 142.17 | 2,809,958 | +1.59(+1.13%) |
Oct 20, 2023 | 141.60 | 144.46 | 140.35 | 140.58 | 1,297,747 | +0.30(+0.21%) |
Oct 19, 2023 | 142.82 | 143.43 | 140.10 | 140.28 | 742,425 | -2.22(-1.56%) |
Oct 18, 2023 | 144.51 | 145.00 | 141.93 | 142.50 | 865,341 | -2.36(-1.63%) |
Oct 17, 2023 | 142.55 | 145.37 | 142.40 | 144.86 | 1,623,529 | +1.27(+0.88%) |
Oct 16, 2023 | 143.58 | 144.81 | 142.69 | 143.59 | 1,229,086 | +0.76(+0.53%) |
Oct 13, 2023 | 141.62 | 143.07 | 141.31 | 142.83 | 800,144 | +1.21(+0.85%) |
Oct 12, 2023 | 143.90 | 144.69 | 139.74 | 141.62 | 1,832,606 | -3.13(-2.16%) |
Oct 11, 2023 | 147.37 | 148.96 | 144.69 | 144.75 | 1,364,896 | -0.49(-0.34%) |
Oct 10, 2023 | 143.36 | 146.34 | 143.28 | 145.24 | 1,248,532 | +2.11(+1.47%) |
Oct 09, 2023 | 139.82 | 143.75 | 139.79 | 143.13 | 1,117,319 | +2.22(+1.58%) |
Oct 06, 2023 | 139.61 | 142.56 | 139.08 | 140.91 | 1,386,025 | +0.71(+0.51%) |
Oct 05, 2023 | 139.34 | 140.91 | 138.69 | 140.20 | 924,399 | +0.57(+0.41%) |
Oct 04, 2023 | 137.79 | 140.06 | 136.68 | 139.63 | 868,384 | +2.07(+1.50%) |
Oct 03, 2023 | 137.58 | 138.54 | 137.07 | 137.56 | 1,083,381 | -1.44(-1.04%) |
Oct 02, 2023 | 140.49 | 140.49 | 137.31 | 139.00 | 1,372,351 | -1.39(-0.99%) |
Sep 29, 2023 | 141.10 | 141.56 | 140.20 | 140.39 | 1,231,745 | +0.19(+0.14%) |
Sep 28, 2023 | 137.78 | 141.16 | 137.12 | 140.20 | 1,230,340 | +2.44(+1.77%) |
Sep 27, 2023 | 137.68 | 138.70 | 137.04 | 137.76 | 815,192 | +0.38(+0.28%) |
Sep 26, 2023 | 137.38 | 139.38 | 136.72 | 137.38 | 980,775 | -1.37(-0.99%) |
Sep 25, 2023 | 137.81 | 139.06 | 138.50 | 138.75 | 631,697 | +0.51(+0.37%) |
Sep 22, 2023 | 136.99 | 139.49 | 136.78 | 138.24 | 1,079,895 | +2.30(+1.69%) |
Sep 21, 2023 | 139.00 | 139.27 | 135.73 | 135.94 | 1,582,977 | -4.78(-3.40%) |
Sep 20, 2023 | 144.33 | 144.33 | 140.54 | 140.72 | 806,977 | -3.19(-2.22%) |
Sep 19, 2023 | 141.19 | 145.10 | 140.34 | 143.91 | 1,255,238 | +2.58(+1.83%) |
Sep 18, 2023 | 143.04 | 143.04 | 139.65 | 141.33 | 918,801 | -1.58(-1.11%) |
Sep 15, 2023 | 144.00 | 144.42 | 142.23 | 142.91 | 1,623,123 | -1.49(-1.03%) |
Sep 14, 2023 | 144.59 | 145.50 | 143.06 | 144.40 | 813,314 | +0.04(+0.03%) |
Sep 13, 2023 | 143.13 | 144.73 | 142.58 | 144.36 | 970,095 | +1.17(+0.82%) |
Sep 12, 2023 | 144.61 | 146.23 | 142.83 | 143.19 | 846,586 | -2.19(-1.51%) |
Sep 11, 2023 | 142.90 | 146.09 | 142.56 | 145.38 | 1,077,769 | +2.61(+1.83%) |
Sep 08, 2023 | 142.75 | 143.00 | 141.62 | 142.77 | 711,796 | +0.54(+0.38%) |
Sep 07, 2023 | 140.75 | 143.01 | 139.85 | 142.23 | 925,399 | +1.26(+0.89%) |
Sep 06, 2023 | 141.30 | 141.33 | 139.76 | 140.97 | 1,074,639 | -0.21(-0.15%) |
Sep 05, 2023 | 141.53 | 142.96 | 140.84 | 141.18 | 1,342,921 | -0.65(-0.46%) |