Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.00 | 155.62 | 153.94 | 155.58 | 6,868,923 | +2.11(+1.37%) |
Nov 29, 2023 | 153.22 | 154.55 | 153.09 | 153.47 | 3,637,169 | +0.75(+0.49%) |
Nov 28, 2023 | 152.52 | 152.82 | 151.95 | 152.73 | 2,716,783 | +0.08(+0.05%) |
Nov 27, 2023 | 152.08 | 153.20 | 151.84 | 152.65 | 4,129,539 | +0.38(+0.25%) |
Nov 24, 2023 | 152.22 | 152.48 | 151.03 | 152.27 | 1,833,587 | +0.05(+0.03%) |
Nov 22, 2023 | 151.60 | 152.78 | 151.27 | 152.22 | 3,103,356 | +1.20(+0.79%) |
Nov 21, 2023 | 151.70 | 151.76 | 150.63 | 151.02 | 2,913,794 | -0.43(-0.29%) |
Nov 20, 2023 | 149.65 | 151.78 | 149.49 | 151.45 | 3,728,521 | +1.43(+0.96%) |
Nov 17, 2023 | 150.41 | 150.62 | 149.60 | 150.02 | 4,511,546 | -0.17(-0.11%) |
Nov 16, 2023 | 150.13 | 150.47 | 149.27 | 150.19 | 3,585,544 | +0.47(+0.31%) |
Nov 15, 2023 | 147.58 | 150.34 | 147.58 | 149.72 | 4,719,413 | +2.13(+1.44%) |
Nov 14, 2023 | 146.64 | 147.97 | 146.25 | 147.59 | 4,402,451 | +2.27(+1.56%) |
Nov 13, 2023 | 145.67 | 145.70 | 144.58 | 145.32 | 2,697,831 | -0.90(-0.62%) |
Nov 10, 2023 | 144.67 | 146.37 | 144.09 | 146.22 | 3,240,381 | +2.36(+1.64%) |
Nov 09, 2023 | 143.80 | 144.23 | 142.55 | 143.87 | 3,477,718 | +0.24(+0.17%) |
Nov 08, 2023 | 144.81 | 145.22 | 143.19 | 143.62 | 3,728,552 | -0.78(-0.54%) |
Nov 07, 2023 | 144.59 | 144.84 | 143.62 | 144.40 | 3,658,452 | -0.14(-0.09%) |
Nov 06, 2023 | 143.49 | 144.78 | 143.45 | 144.53 | 4,737,999 | +1.04(+0.72%) |
Nov 03, 2023 | 143.06 | 144.03 | 142.89 | 143.50 | 3,618,241 | +0.86(+0.61%) |
Nov 02, 2023 | 141.43 | 142.72 | 140.53 | 142.63 | 4,022,175 | +1.56(+1.11%) |
Nov 01, 2023 | 140.68 | 142.15 | 140.15 | 141.07 | 4,895,721 | +0.74(+0.53%) |
Oct 31, 2023 | 138.74 | 140.45 | 138.34 | 140.33 | 6,794,147 | +1.95(+1.41%) |
Oct 30, 2023 | 138.93 | 140.20 | 138.33 | 138.38 | 4,333,226 | +0.11(+0.08%) |
Oct 27, 2023 | 139.34 | 140.39 | 137.49 | 138.28 | 5,637,092 | -1.20(-0.86%) |
Oct 26, 2023 | 137.97 | 140.11 | 137.36 | 139.48 | 11,469,883 | +6.48(+4.87%) |
Oct 25, 2023 | 133.41 | 134.37 | 132.27 | 133.00 | 6,666,682 | -0.69(-0.52%) |
Oct 24, 2023 | 132.67 | 133.87 | 132.00 | 133.69 | 3,811,260 | +1.37(+1.03%) |
Oct 23, 2023 | 132.56 | 133.58 | 131.82 | 132.32 | 3,563,410 | -0.76(-0.57%) |
Oct 20, 2023 | 134.04 | 135.12 | 133.04 | 133.08 | 5,014,958 | -0.82(-0.62%) |
Oct 19, 2023 | 134.51 | 135.25 | 133.82 | 133.90 | 5,477,172 | -1.90(-1.40%) |
Oct 18, 2023 | 135.83 | 136.25 | 135.42 | 135.80 | 3,432,187 | -0.34(-0.25%) |
Oct 17, 2023 | 133.04 | 136.43 | 132.25 | 136.14 | 4,296,563 | +1.08(+0.80%) |
Oct 16, 2023 | 135.13 | 135.62 | 134.40 | 135.06 | 3,464,493 | +0.73(+0.54%) |
Oct 13, 2023 | 135.61 | 135.95 | 134.15 | 134.34 | 4,724,235 | -2.70(-1.97%) |
Oct 12, 2023 | 138.27 | 138.67 | 136.75 | 137.03 | 4,041,597 | -1.93(-1.39%) |
Oct 11, 2023 | 138.27 | 139.07 | 137.91 | 138.97 | 2,588,405 | +1.09(+0.79%) |
Oct 10, 2023 | 138.35 | 139.14 | 137.50 | 137.88 | 3,108,104 | -0.09(-0.06%) |
Oct 09, 2023 | 138.06 | 138.16 | 136.49 | 137.97 | 2,426,512 | +0.16(+0.12%) |
Oct 06, 2023 | 137.19 | 138.68 | 135.94 | 137.80 | 3,619,120 | +0.49(+0.36%) |
Oct 05, 2023 | 136.70 | 137.48 | 136.01 | 137.31 | 3,322,739 | +0.44(+0.32%) |
Oct 04, 2023 | 136.19 | 137.00 | 135.82 | 136.87 | 2,718,529 | +0.66(+0.48%) |
Oct 03, 2023 | 136.68 | 137.42 | 135.83 | 136.21 | 3,385,191 | -0.40(-0.29%) |
Oct 02, 2023 | 135.87 | 137.24 | 135.69 | 136.61 | 3,376,136 | +0.48(+0.36%) |
Sep 29, 2023 | 137.77 | 137.90 | 135.45 | 136.12 | 5,895,256 | -1.24(-0.90%) |
Sep 28, 2023 | 137.91 | 138.04 | 136.03 | 137.36 | 5,960,888 | -1.54(-1.11%) |
Sep 27, 2023 | 139.39 | 139.54 | 137.54 | 138.91 | 4,576,249 | -0.07(-0.05%) |
Sep 26, 2023 | 141.18 | 141.82 | 138.76 | 138.97 | 4,972,141 | -3.14(-2.21%) |
Sep 25, 2023 | 142.21 | 142.51 | 141.91 | 142.12 | 2,776,857 | -0.42(-0.29%) |
Sep 22, 2023 | 143.02 | 143.69 | 142.45 | 142.53 | 2,666,935 | -0.46(-0.32%) |
Sep 21, 2023 | 144.56 | 144.81 | 142.92 | 142.99 | 5,096,435 | -2.38(-1.64%) |
Sep 20, 2023 | 143.94 | 147.41 | 143.72 | 145.37 | 9,929,741 | +3.21(+2.26%) |
Sep 19, 2023 | 140.68 | 142.35 | 140.35 | 142.16 | 4,066,499 | +1.39(+0.99%) |
Sep 18, 2023 | 141.43 | 142.12 | 140.74 | 140.77 | 2,585,036 | -0.87(-0.62%) |
Sep 15, 2023 | 142.73 | 143.45 | 141.20 | 141.64 | 6,425,371 | -1.32(-0.92%) |
Sep 14, 2023 | 142.99 | 143.33 | 142.12 | 142.96 | 2,806,742 | +0.78(+0.55%) |
Sep 13, 2023 | 141.60 | 142.60 | 141.57 | 142.19 | 2,708,505 | +0.24(+0.17%) |
Sep 12, 2023 | 143.51 | 143.59 | 141.46 | 141.94 | 4,594,484 | -2.02(-1.40%) |
Sep 11, 2023 | 144.15 | 144.35 | 143.19 | 143.96 | 3,374,170 | +0.68(+0.47%) |
Sep 08, 2023 | 142.96 | 144.16 | 142.88 | 143.28 | 3,837,199 | +0.16(+0.11%) |
Sep 07, 2023 | 143.72 | 144.35 | 143.01 | 143.13 | 3,435,295 | -0.52(-0.36%) |
Sep 06, 2023 | 143.26 | 143.91 | 142.74 | 143.65 | 3,021,962 | -0.07(-0.05%) |
Sep 05, 2023 | 143.50 | 144.56 | 143.18 | 143.72 | 3,843,908 | +0.18(+0.13%) |