Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 144.76 | 146.93 | 144.33 | 146.09 | 65,757,656 | -0.23(-0.16%) |
Nov 29, 2023 | 147.85 | 148.54 | 145.97 | 146.32 | 40,569,996 | -0.71(-0.48%) |
Nov 28, 2023 | 146.98 | 147.60 | 145.53 | 147.03 | 42,622,668 | -0.70(-0.47%) |
Nov 27, 2023 | 147.53 | 149.26 | 146.88 | 147.73 | 53,813,832 | +0.99(+0.67%) |
Nov 24, 2023 | 146.70 | 147.20 | 145.32 | 146.74 | 22,378,792 | +0.03(+0.02%) |
Nov 22, 2023 | 144.57 | 147.74 | 144.57 | 146.71 | 45,700,008 | +2.81(+1.95%) |
Nov 21, 2023 | 143.91 | 144.00 | 141.50 | 143.90 | 71,139,016 | -2.25(-1.54%) |
Nov 20, 2023 | 145.13 | 146.63 | 144.72 | 146.15 | 41,952,168 | +0.97(+0.67%) |
Nov 17, 2023 | 142.66 | 145.23 | 142.54 | 145.18 | 49,738,140 | +2.35(+1.65%) |
Nov 16, 2023 | 140.91 | 143.32 | 139.52 | 142.83 | 49,615,660 | -0.37(-0.26%) |
Nov 15, 2023 | 147.06 | 147.29 | 142.59 | 143.20 | 63,776,224 | -2.60(-1.78%) |
Nov 14, 2023 | 145.00 | 147.26 | 144.68 | 145.80 | 56,613,940 | +3.21(+2.25%) |
Nov 13, 2023 | 142.08 | 143.23 | 140.67 | 142.59 | 35,609,692 | -0.97(-0.68%) |
Nov 10, 2023 | 140.46 | 143.65 | 139.91 | 143.56 | 49,379,944 | +2.96(+2.11%) |
Nov 09, 2023 | 142.02 | 142.65 | 139.84 | 140.60 | 36,169,484 | -1.48(-1.04%) |
Nov 08, 2023 | 142.97 | 143.12 | 141.22 | 142.08 | 44,442,156 | -0.63(-0.44%) |
Nov 07, 2023 | 140.55 | 143.37 | 140.50 | 142.71 | 54,000,608 | +2.97(+2.13%) |
Nov 06, 2023 | 138.76 | 140.73 | 138.36 | 139.74 | 44,934,872 | +1.14(+0.82%) |
Nov 03, 2023 | 138.99 | 139.49 | 137.45 | 138.60 | 44,060,048 | +0.53(+0.38%) |
Nov 02, 2023 | 138.73 | 138.81 | 136.47 | 138.07 | 52,293,636 | +1.07(+0.78%) |
Nov 01, 2023 | 133.96 | 137.35 | 133.71 | 137.00 | 61,540,320 | +3.91(+2.94%) |
Oct 31, 2023 | 132.75 | 133.57 | 131.71 | 133.09 | 51,568,924 | +0.38(+0.29%) |
Oct 30, 2023 | 129.72 | 133.47 | 127.63 | 132.71 | 72,451,032 | +4.97(+3.89%) |
Oct 27, 2023 | 126.20 | 130.02 | 125.52 | 127.74 | 125,364,272 | +8.17(+6.83%) |
Oct 26, 2023 | 120.63 | 121.64 | 118.35 | 119.57 | 99,972,512 | -1.82(-1.50%) |
Oct 25, 2023 | 126.04 | 126.34 | 120.79 | 121.39 | 74,451,248 | -7.17(-5.58%) |
Oct 24, 2023 | 127.74 | 128.80 | 126.34 | 128.56 | 46,599,780 | +2.00(+1.58%) |
Oct 23, 2023 | 124.63 | 127.88 | 123.98 | 126.56 | 48,474,088 | +1.39(+1.11%) |
Oct 20, 2023 | 128.05 | 128.17 | 124.97 | 125.17 | 56,406,416 | -3.23(-2.52%) |
Oct 19, 2023 | 130.57 | 132.24 | 127.47 | 128.40 | 60,934,320 | +0.27(+0.21%) |
Oct 18, 2023 | 129.90 | 130.67 | 127.51 | 128.13 | 42,673,576 | -3.34(-2.54%) |
Oct 17, 2023 | 130.39 | 132.58 | 128.71 | 131.47 | 49,331,576 | -1.08(-0.81%) |
Oct 16, 2023 | 130.69 | 133.07 | 130.52 | 132.55 | 42,809,160 | +2.76(+2.13%) |
Oct 13, 2023 | 132.98 | 133.31 | 128.95 | 129.79 | 45,826,172 | -2.54(-1.92%) |
Oct 12, 2023 | 132.17 | 134.48 | 131.23 | 132.33 | 55,557,392 | +0.50(+0.38%) |
Oct 11, 2023 | 129.74 | 132.05 | 129.61 | 131.83 | 40,709,776 | +2.35(+1.81%) |
Oct 10, 2023 | 128.82 | 130.74 | 128.05 | 129.48 | 42,161,856 | +1.22(+0.95%) |
Oct 09, 2023 | 126.22 | 128.79 | 124.76 | 128.26 | 38,755,444 | +0.30(+0.23%) |
Oct 06, 2023 | 124.16 | 128.45 | 124.13 | 127.96 | 46,836,888 | +2.00(+1.59%) |
Oct 05, 2023 | 126.71 | 126.73 | 124.34 | 125.96 | 39,654,988 | -1.04(-0.82%) |
Oct 04, 2023 | 126.06 | 127.36 | 125.68 | 127.00 | 44,366,400 | +2.28(+1.83%) |
Oct 03, 2023 | 128.06 | 128.52 | 124.25 | 124.72 | 51,512,376 | -4.74(-3.66%) |
Oct 02, 2023 | 127.28 | 130.47 | 126.54 | 129.46 | 47,998,080 | +2.34(+1.84%) |
Sep 29, 2023 | 128.20 | 129.15 | 126.32 | 127.12 | 62,429,832 | +1.14(+0.90%) |
Sep 28, 2023 | 124.04 | 126.58 | 123.04 | 125.98 | 54,521,336 | +0.00(+0.00%) |
Sep 27, 2023 | 125.76 | 127.48 | 124.13 | 125.98 | 66,521,852 | +0.00(+0.00%) |
Sep 26, 2023 | 130.12 | 130.39 | 125.28 | 125.98 | 72,969,632 | -5.29(-4.03%) |
Sep 25, 2023 | 129.36 | 131.76 | 130.70 | 131.27 | 45,995,484 | +2.15(+1.67%) |
Sep 22, 2023 | 131.11 | 132.03 | 128.52 | 129.12 | 59,959,952 | -0.21(-0.16%) |
Sep 21, 2023 | 131.94 | 132.24 | 129.31 | 129.33 | 70,370,688 | -5.96(-4.41%) |
Sep 20, 2023 | 138.55 | 139.37 | 135.20 | 135.29 | 46,207,328 | -2.34(-1.70%) |
Sep 19, 2023 | 138.70 | 138.84 | 135.56 | 137.63 | 61,605,064 | -2.35(-1.68%) |
Sep 18, 2023 | 140.48 | 141.75 | 139.22 | 139.98 | 42,810,248 | -0.41(-0.29%) |
Sep 15, 2023 | 142.69 | 143.57 | 140.09 | 140.39 | 102,909,440 | -4.33(-2.99%) |
Sep 14, 2023 | 145.08 | 145.86 | 142.95 | 144.72 | 63,998,000 | -0.13(-0.09%) |
Sep 13, 2023 | 140.95 | 144.98 | 140.87 | 144.85 | 60,399,248 | +3.62(+2.56%) |
Sep 12, 2023 | 142.32 | 143.00 | 140.61 | 141.23 | 42,658,848 | -1.87(-1.31%) |
Sep 11, 2023 | 138.75 | 143.62 | 138.64 | 143.10 | 56,741,164 | +4.87(+3.52%) |
Sep 08, 2023 | 136.86 | 138.85 | 136.75 | 138.23 | 38,366,284 | +0.38(+0.28%) |
Sep 07, 2023 | 133.90 | 138.03 | 133.16 | 137.85 | 48,478,056 | +2.49(+1.84%) |
Sep 06, 2023 | 136.32 | 137.45 | 134.61 | 135.36 | 41,767,132 | -1.91(-1.39%) |
Sep 05, 2023 | 137.73 | 137.80 | 135.82 | 137.27 | 40,606,784 | -0.85(-0.62%) |