Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 137.14 | 137.79 | 136.58 | 137.63 | 2,408,784 | +0.70(+0.51%) |
Nov 29, 2023 | 136.50 | 138.02 | 136.26 | 136.93 | 1,307,621 | +0.93(+0.68%) |
Nov 28, 2023 | 136.35 | 136.91 | 135.87 | 136.00 | 1,407,849 | -0.55(-0.40%) |
Nov 27, 2023 | 135.95 | 136.98 | 135.60 | 136.55 | 1,259,411 | +0.52(+0.38%) |
Nov 24, 2023 | 135.75 | 136.24 | 135.20 | 136.03 | 586,368 | +0.48(+0.35%) |
Nov 22, 2023 | 136.21 | 136.50 | 135.50 | 135.56 | 1,158,504 | +0.06(+0.04%) |
Nov 21, 2023 | 135.13 | 135.73 | 134.58 | 135.50 | 1,396,895 | +0.61(+0.45%) |
Nov 20, 2023 | 133.32 | 135.15 | 133.06 | 134.89 | 2,322,025 | +1.74(+1.31%) |
Nov 17, 2023 | 132.62 | 133.21 | 131.85 | 133.15 | 2,728,475 | +0.30(+0.23%) |
Nov 16, 2023 | 133.75 | 133.83 | 132.16 | 132.85 | 2,063,208 | -1.03(-0.77%) |
Nov 15, 2023 | 133.89 | 134.04 | 132.81 | 133.87 | 1,757,679 | -0.01(-0.01%) |
Nov 14, 2023 | 133.37 | 134.23 | 132.99 | 133.88 | 2,335,976 | +1.75(+1.33%) |
Nov 13, 2023 | 131.30 | 133.06 | 131.30 | 132.13 | 1,339,230 | -0.10(-0.08%) |
Nov 10, 2023 | 131.58 | 132.63 | 130.81 | 132.23 | 2,502,617 | +1.47(+1.13%) |
Nov 09, 2023 | 130.95 | 131.86 | 130.21 | 130.75 | 2,181,585 | +0.56(+0.43%) |
Nov 08, 2023 | 129.93 | 130.63 | 129.43 | 130.20 | 1,972,070 | +1.01(+0.78%) |
Nov 07, 2023 | 129.46 | 130.66 | 129.03 | 129.19 | 1,873,385 | +0.46(+0.36%) |
Nov 06, 2023 | 129.04 | 129.45 | 127.68 | 128.73 | 1,522,854 | -0.32(-0.25%) |
Nov 03, 2023 | 128.21 | 129.22 | 126.23 | 129.05 | 2,653,174 | +1.30(+1.02%) |
Nov 02, 2023 | 129.43 | 130.34 | 126.38 | 127.75 | 4,006,990 | +4.48(+3.64%) |
Nov 01, 2023 | 123.32 | 124.30 | 121.97 | 123.27 | 2,735,976 | -0.01(-0.01%) |
Oct 31, 2023 | 121.41 | 123.96 | 121.12 | 123.28 | 2,310,136 | +2.47(+2.04%) |
Oct 30, 2023 | 122.91 | 122.91 | 119.42 | 120.81 | 2,418,421 | -1.31(-1.08%) |
Oct 27, 2023 | 123.11 | 123.47 | 121.87 | 122.12 | 1,500,428 | -1.01(-0.82%) |
Oct 26, 2023 | 125.20 | 125.24 | 122.93 | 123.13 | 1,723,045 | -2.07(-1.65%) |
Oct 25, 2023 | 126.75 | 127.25 | 124.92 | 125.20 | 1,144,764 | -1.93(-1.52%) |
Oct 24, 2023 | 126.02 | 127.35 | 125.95 | 127.13 | 1,153,427 | +1.31(+1.04%) |
Oct 23, 2023 | 126.88 | 127.36 | 125.65 | 125.82 | 1,369,541 | -1.09(-0.86%) |
Oct 20, 2023 | 128.15 | 128.65 | 126.84 | 126.91 | 1,525,518 | -0.79(-0.62%) |
Oct 19, 2023 | 129.77 | 130.10 | 127.40 | 127.70 | 1,755,086 | -2.02(-1.56%) |
Oct 18, 2023 | 130.36 | 131.67 | 129.58 | 129.72 | 1,486,147 | -0.77(-0.59%) |
Oct 17, 2023 | 130.16 | 131.32 | 129.80 | 130.49 | 1,873,866 | -0.11(-0.08%) |
Oct 16, 2023 | 131.80 | 132.51 | 130.55 | 130.60 | 2,280,877 | -0.15(-0.11%) |
Oct 13, 2023 | 131.43 | 131.95 | 129.81 | 130.75 | 1,554,006 | -0.28(-0.21%) |
Oct 12, 2023 | 129.69 | 132.35 | 129.58 | 131.02 | 2,480,524 | +1.87(+1.45%) |
Oct 11, 2023 | 127.94 | 129.50 | 127.71 | 129.15 | 2,093,705 | +1.60(+1.26%) |
Oct 10, 2023 | 125.95 | 128.56 | 125.48 | 127.55 | 3,627,926 | +3.48(+2.80%) |
Oct 09, 2023 | 122.08 | 124.28 | 121.69 | 124.07 | 1,410,617 | +1.62(+1.33%) |
Oct 06, 2023 | 120.05 | 122.97 | 119.94 | 122.45 | 1,676,368 | +2.16(+1.80%) |
Oct 05, 2023 | 120.52 | 120.76 | 119.12 | 120.29 | 1,325,543 | +0.07(+0.06%) |
Oct 04, 2023 | 119.57 | 120.39 | 118.22 | 120.22 | 2,019,693 | +1.16(+0.98%) |
Oct 03, 2023 | 119.62 | 119.90 | 118.11 | 119.05 | 1,666,435 | -0.60(-0.50%) |
Oct 02, 2023 | 119.45 | 120.28 | 118.87 | 119.65 | 1,597,418 | -0.25(-0.21%) |
Sep 29, 2023 | 119.45 | 120.32 | 119.14 | 119.90 | 1,783,105 | +1.22(+1.02%) |
Sep 28, 2023 | 117.64 | 119.57 | 117.21 | 118.69 | 1,745,641 | +1.20(+1.03%) |
Sep 27, 2023 | 118.19 | 118.39 | 116.98 | 117.48 | 1,250,495 | -0.39(-0.33%) |
Sep 26, 2023 | 118.63 | 118.89 | 117.74 | 117.87 | 1,369,134 | -1.34(-1.13%) |
Sep 25, 2023 | 117.96 | 119.23 | 118.72 | 119.21 | 1,296,554 | +0.71(+0.60%) |
Sep 22, 2023 | 118.40 | 119.66 | 118.15 | 118.51 | 2,002,679 | +0.20(+0.17%) |
Sep 21, 2023 | 119.60 | 119.85 | 118.27 | 118.31 | 1,821,387 | -1.64(-1.37%) |
Sep 20, 2023 | 120.98 | 121.36 | 119.92 | 119.95 | 1,322,592 | -0.55(-0.45%) |
Sep 19, 2023 | 119.68 | 120.98 | 119.62 | 120.50 | 2,413,003 | +0.40(+0.33%) |
Sep 18, 2023 | 120.68 | 120.68 | 119.50 | 120.10 | 2,459,688 | +0.14(+0.12%) |
Sep 15, 2023 | 122.04 | 122.25 | 119.71 | 119.96 | 5,428,125 | -2.57(-2.10%) |
Sep 14, 2023 | 121.17 | 123.06 | 120.86 | 122.53 | 3,125,430 | +1.35(+1.12%) |
Sep 13, 2023 | 120.92 | 122.18 | 120.69 | 121.17 | 4,124,234 | +0.26(+0.21%) |
Sep 12, 2023 | 121.57 | 122.74 | 120.69 | 120.92 | 2,389,187 | -1.11(-0.91%) |
Sep 11, 2023 | 122.00 | 122.96 | 121.29 | 122.02 | 3,842,406 | +0.78(+0.64%) |
Sep 08, 2023 | 120.90 | 121.73 | 120.03 | 121.25 | 1,757,422 | +0.81(+0.67%) |
Sep 07, 2023 | 120.36 | 121.17 | 119.91 | 120.44 | 1,731,748 | +0.04(+0.03%) |
Sep 06, 2023 | 120.90 | 120.97 | 119.34 | 120.40 | 2,282,858 | -0.60(-0.49%) |
Sep 05, 2023 | 120.04 | 121.87 | 119.69 | 121.00 | 1,971,978 | +0.96(+0.80%) |