Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 155.53 | 157.17 | 155.47 | 157.13 | 6,801,406 | +2.13(+1.37%) |
Nov 29, 2023 | 154.74 | 156.09 | 154.61 | 155.00 | 3,601,418 | +0.75(+0.49%) |
Nov 28, 2023 | 154.04 | 154.34 | 153.46 | 154.24 | 2,690,079 | +0.08(+0.05%) |
Nov 27, 2023 | 153.59 | 154.72 | 153.35 | 154.16 | 4,088,948 | +0.39(+0.25%) |
Nov 24, 2023 | 153.73 | 154.00 | 152.53 | 153.78 | 1,815,564 | +0.05(+0.03%) |
Nov 22, 2023 | 153.10 | 154.30 | 152.77 | 153.73 | 3,072,852 | +1.21(+0.79%) |
Nov 21, 2023 | 153.20 | 153.26 | 152.12 | 152.52 | 2,885,154 | -0.44(-0.29%) |
Nov 20, 2023 | 151.13 | 153.28 | 150.97 | 152.96 | 3,691,872 | +1.45(+0.96%) |
Nov 17, 2023 | 151.91 | 152.11 | 151.08 | 151.51 | 4,467,201 | -0.17(-0.11%) |
Nov 16, 2023 | 151.62 | 151.97 | 150.76 | 151.68 | 3,550,301 | +0.47(+0.31%) |
Nov 15, 2023 | 149.04 | 151.84 | 149.04 | 151.20 | 4,673,024 | +2.15(+1.44%) |
Nov 14, 2023 | 148.10 | 149.44 | 147.70 | 149.05 | 4,359,178 | +2.29(+1.56%) |
Nov 13, 2023 | 147.12 | 147.15 | 146.02 | 146.76 | 2,671,313 | -0.91(-0.62%) |
Nov 10, 2023 | 146.11 | 147.82 | 145.52 | 147.67 | 3,208,530 | +2.38(+1.64%) |
Nov 09, 2023 | 145.23 | 145.66 | 143.97 | 145.29 | 3,443,534 | +0.25(+0.17%) |
Nov 08, 2023 | 146.24 | 146.66 | 144.61 | 145.05 | 3,691,903 | -0.78(-0.54%) |
Nov 07, 2023 | 146.03 | 146.27 | 145.05 | 145.83 | 3,622,491 | -0.14(-0.09%) |
Nov 06, 2023 | 144.91 | 146.22 | 144.87 | 145.97 | 4,691,428 | +1.05(+0.72%) |
Nov 03, 2023 | 144.48 | 145.45 | 144.31 | 144.92 | 3,582,676 | +0.87(+0.61%) |
Nov 02, 2023 | 142.83 | 144.14 | 141.92 | 144.05 | 3,982,639 | +1.58(+1.11%) |
Nov 01, 2023 | 142.08 | 143.56 | 141.54 | 142.47 | 4,847,599 | +0.75(+0.53%) |
Oct 31, 2023 | 140.12 | 141.84 | 139.72 | 141.73 | 6,727,365 | +1.97(+1.41%) |
Oct 30, 2023 | 140.31 | 141.59 | 139.71 | 139.76 | 4,290,634 | +0.11(+0.08%) |
Oct 27, 2023 | 140.73 | 141.78 | 138.85 | 139.65 | 5,581,684 | -1.22(-0.86%) |
Oct 26, 2023 | 139.34 | 141.50 | 138.73 | 140.86 | 11,357,142 | +6.55(+4.87%) |
Oct 25, 2023 | 134.73 | 135.70 | 133.58 | 134.32 | 6,601,153 | -0.70(-0.52%) |
Oct 24, 2023 | 133.99 | 135.20 | 133.31 | 135.01 | 3,773,798 | +1.38(+1.03%) |
Oct 23, 2023 | 133.88 | 134.91 | 133.13 | 133.63 | 3,528,385 | -0.76(-0.57%) |
Oct 20, 2023 | 135.37 | 136.46 | 134.36 | 134.40 | 4,965,665 | -0.83(-0.62%) |
Oct 19, 2023 | 135.85 | 136.60 | 135.15 | 135.23 | 5,423,335 | -1.92(-1.40%) |
Oct 18, 2023 | 137.18 | 137.60 | 136.77 | 137.15 | 3,398,451 | -0.34(-0.25%) |
Oct 17, 2023 | 134.36 | 137.79 | 133.56 | 137.49 | 4,254,330 | +1.09(+0.80%) |
Oct 16, 2023 | 136.47 | 136.96 | 135.73 | 136.41 | 3,430,439 | +0.74(+0.54%) |
Oct 13, 2023 | 136.95 | 137.30 | 135.48 | 135.67 | 4,677,799 | -2.72(-1.97%) |
Oct 12, 2023 | 139.64 | 140.05 | 138.11 | 138.39 | 4,001,871 | -1.95(-1.39%) |
Oct 11, 2023 | 139.64 | 140.45 | 139.28 | 140.34 | 2,562,963 | +1.10(+0.79%) |
Oct 10, 2023 | 139.73 | 140.53 | 138.87 | 139.25 | 3,077,554 | -0.09(-0.06%) |
Oct 09, 2023 | 139.43 | 139.53 | 137.85 | 139.34 | 2,402,661 | +0.17(+0.12%) |
Oct 06, 2023 | 138.55 | 140.06 | 137.29 | 139.17 | 3,583,547 | +0.50(+0.36%) |
Oct 05, 2023 | 138.06 | 138.84 | 137.37 | 138.67 | 3,290,078 | +0.44(+0.32%) |
Oct 04, 2023 | 137.54 | 138.36 | 137.17 | 138.23 | 2,691,808 | +0.67(+0.48%) |
Oct 03, 2023 | 138.03 | 138.79 | 137.18 | 137.56 | 3,351,917 | -0.40(-0.29%) |
Oct 02, 2023 | 137.22 | 138.60 | 137.04 | 137.96 | 3,342,951 | +0.49(+0.36%) |
Sep 29, 2023 | 139.14 | 139.27 | 136.80 | 137.47 | 5,837,310 | -1.25(-0.90%) |
Sep 28, 2023 | 139.28 | 139.41 | 137.38 | 138.73 | 5,902,296 | -1.56(-1.11%) |
Sep 27, 2023 | 140.78 | 140.92 | 138.90 | 140.29 | 4,531,268 | -0.07(-0.05%) |
Sep 26, 2023 | 142.58 | 143.22 | 140.14 | 140.35 | 4,923,269 | -3.17(-2.21%) |
Sep 25, 2023 | 143.62 | 143.92 | 143.31 | 143.53 | 2,749,562 | -0.42(-0.29%) |
Sep 22, 2023 | 144.44 | 145.12 | 143.86 | 143.95 | 2,640,721 | -0.46(-0.32%) |
Sep 21, 2023 | 146.00 | 146.24 | 144.34 | 144.41 | 5,046,340 | -2.40(-1.63%) |
Sep 20, 2023 | 145.37 | 148.87 | 145.15 | 146.81 | 9,832,139 | +3.24(+2.26%) |
Sep 19, 2023 | 142.08 | 143.76 | 141.75 | 143.57 | 4,026,528 | +1.40(+0.99%) |
Sep 18, 2023 | 142.83 | 143.53 | 142.14 | 142.17 | 2,559,627 | -0.88(-0.62%) |
Sep 15, 2023 | 144.15 | 144.87 | 142.60 | 143.05 | 6,362,214 | -1.33(-0.92%) |
Sep 14, 2023 | 144.41 | 144.75 | 143.53 | 144.38 | 2,779,154 | +0.78(+0.55%) |
Sep 13, 2023 | 143.01 | 144.02 | 142.98 | 143.60 | 2,681,882 | +0.25(+0.17%) |
Sep 12, 2023 | 144.94 | 145.02 | 142.86 | 143.35 | 4,549,324 | -2.04(-1.40%) |
Sep 11, 2023 | 145.58 | 145.78 | 144.61 | 145.39 | 3,341,004 | +0.69(+0.47%) |
Sep 08, 2023 | 144.38 | 145.60 | 144.29 | 144.71 | 3,799,482 | +0.16(+0.11%) |
Sep 07, 2023 | 145.15 | 145.78 | 144.43 | 144.55 | 3,401,529 | -0.53(-0.36%) |
Sep 06, 2023 | 144.69 | 145.34 | 144.16 | 145.08 | 2,992,258 | -0.07(-0.05%) |
Sep 05, 2023 | 144.93 | 146.00 | 144.60 | 145.15 | 3,806,125 | +0.19(+0.13%) |