Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 151.16 | 151.38 | 149.09 | 149.93 | 4,716,678 | -0.67(-0.45%) |
Nov 29, 2023 | 149.84 | 151.76 | 149.77 | 150.60 | 3,015,032 | +1.53(+1.03%) |
Nov 28, 2023 | 148.04 | 149.41 | 147.33 | 149.07 | 3,108,385 | +1.14(+0.77%) |
Nov 27, 2023 | 149.37 | 149.76 | 147.91 | 147.93 | 3,357,184 | -2.41(-1.60%) |
Nov 24, 2023 | 149.49 | 150.35 | 149.08 | 150.34 | 1,662,801 | +1.27(+0.85%) |
Nov 22, 2023 | 149.29 | 149.56 | 148.27 | 149.08 | 2,669,860 | +0.97(+0.65%) |
Nov 21, 2023 | 147.84 | 148.44 | 146.85 | 148.11 | 3,115,274 | +0.20(+0.13%) |
Nov 20, 2023 | 146.21 | 148.61 | 145.24 | 147.91 | 4,786,412 | +1.57(+1.07%) |
Nov 17, 2023 | 146.04 | 146.41 | 144.58 | 146.34 | 3,357,991 | +1.06(+0.73%) |
Nov 16, 2023 | 145.64 | 146.56 | 144.02 | 145.28 | 3,773,166 | -0.26(-0.18%) |
Nov 15, 2023 | 142.40 | 146.26 | 142.35 | 145.54 | 4,813,905 | +3.96(+2.79%) |
Nov 14, 2023 | 138.49 | 142.18 | 138.36 | 141.58 | 4,306,302 | +4.94(+3.62%) |
Nov 13, 2023 | 136.14 | 137.01 | 135.49 | 136.64 | 3,247,502 | +0.06(+0.04%) |
Nov 10, 2023 | 137.17 | 137.28 | 135.01 | 136.58 | 5,748,334 | -0.22(-0.16%) |
Nov 09, 2023 | 139.72 | 139.72 | 136.72 | 136.80 | 3,483,138 | -1.96(-1.41%) |
Nov 08, 2023 | 138.93 | 140.19 | 138.27 | 138.75 | 2,992,262 | +0.10(+0.07%) |
Nov 07, 2023 | 138.29 | 138.90 | 137.43 | 138.65 | 3,020,352 | -0.41(-0.30%) |
Nov 06, 2023 | 139.99 | 140.26 | 138.11 | 139.06 | 2,998,928 | -0.58(-0.41%) |
Nov 03, 2023 | 140.00 | 141.55 | 139.59 | 139.64 | 3,347,662 | +0.85(+0.61%) |
Nov 02, 2023 | 138.70 | 140.15 | 138.52 | 138.79 | 3,997,645 | +2.14(+1.57%) |
Nov 01, 2023 | 138.19 | 138.94 | 134.94 | 136.65 | 3,648,775 | -1.42(-1.03%) |
Oct 31, 2023 | 135.50 | 138.13 | 135.10 | 138.07 | 4,089,011 | +2.42(+1.78%) |
Oct 30, 2023 | 132.85 | 136.09 | 131.28 | 135.65 | 5,875,285 | +3.86(+2.93%) |
Oct 27, 2023 | 135.31 | 136.64 | 130.67 | 131.79 | 6,746,604 | -3.30(-2.45%) |
Oct 26, 2023 | 139.29 | 142.99 | 134.82 | 135.09 | 10,824,501 | -8.52(-5.94%) |
Oct 25, 2023 | 145.39 | 145.54 | 142.72 | 143.62 | 3,643,898 | -2.34(-1.60%) |
Oct 24, 2023 | 145.39 | 146.82 | 144.99 | 145.96 | 2,866,706 | +1.13(+0.78%) |
Oct 23, 2023 | 147.84 | 148.16 | 144.56 | 144.82 | 4,656,552 | -3.71(-2.50%) |
Oct 20, 2023 | 148.91 | 149.88 | 148.52 | 148.53 | 5,138,297 | -0.10(-0.07%) |
Oct 19, 2023 | 150.99 | 151.64 | 148.36 | 148.63 | 3,105,133 | -1.72(-1.14%) |
Oct 18, 2023 | 152.00 | 152.28 | 150.18 | 150.35 | 3,043,299 | -3.28(-2.14%) |
Oct 17, 2023 | 151.69 | 154.11 | 151.67 | 153.64 | 3,004,399 | +0.52(+0.34%) |
Oct 16, 2023 | 153.21 | 154.92 | 152.60 | 153.12 | 3,426,914 | +1.53(+1.01%) |
Oct 13, 2023 | 152.60 | 153.82 | 151.10 | 151.59 | 2,823,523 | -0.29(-0.19%) |
Oct 12, 2023 | 152.00 | 152.04 | 150.10 | 151.88 | 2,394,451 | +0.08(+0.05%) |
Oct 11, 2023 | 152.27 | 152.72 | 150.01 | 151.80 | 2,259,608 | -0.24(-0.16%) |
Oct 10, 2023 | 151.03 | 152.92 | 150.80 | 152.04 | 2,131,465 | +1.18(+0.78%) |
Oct 09, 2023 | 149.99 | 151.31 | 149.10 | 150.86 | 1,806,550 | +0.07(+0.05%) |
Oct 06, 2023 | 149.44 | 151.65 | 148.87 | 150.79 | 2,438,568 | +0.87(+0.58%) |
Oct 05, 2023 | 149.59 | 150.51 | 149.16 | 149.92 | 2,989,549 | -0.33(-0.22%) |
Oct 04, 2023 | 150.92 | 151.88 | 149.01 | 150.26 | 2,660,403 | -0.03(-0.02%) |
Oct 03, 2023 | 150.78 | 152.84 | 149.57 | 150.28 | 3,772,637 | -1.30(-0.86%) |
Oct 02, 2023 | 151.65 | 151.92 | 150.18 | 151.59 | 3,318,588 | -0.77(-0.51%) |
Sep 29, 2023 | 152.97 | 153.78 | 151.56 | 152.36 | 5,150,905 | +0.36(+0.24%) |
Sep 28, 2023 | 149.19 | 152.05 | 149.00 | 152.00 | 5,700,154 | +3.02(+2.03%) |
Sep 27, 2023 | 149.04 | 149.36 | 147.15 | 148.97 | 3,498,420 | +0.50(+0.34%) |
Sep 26, 2023 | 149.55 | 150.54 | 148.38 | 148.48 | 3,541,841 | -2.35(-1.56%) |
Sep 25, 2023 | 149.48 | 151.59 | 150.38 | 150.83 | 2,967,283 | +0.52(+0.34%) |
Sep 22, 2023 | 151.92 | 152.33 | 150.05 | 150.31 | 3,280,724 | -1.61(-1.06%) |
Sep 21, 2023 | 153.46 | 154.22 | 151.73 | 151.93 | 3,888,926 | -2.16(-1.40%) |
Sep 20, 2023 | 155.03 | 155.83 | 153.80 | 154.09 | 2,353,540 | -0.36(-0.23%) |
Sep 19, 2023 | 154.73 | 155.10 | 152.98 | 154.45 | 2,403,115 | -0.42(-0.27%) |
Sep 18, 2023 | 156.31 | 156.54 | 154.52 | 154.87 | 2,792,228 | -2.00(-1.28%) |
Sep 15, 2023 | 157.11 | 157.83 | 156.05 | 156.87 | 4,483,336 | -0.24(-0.15%) |
Sep 14, 2023 | 156.16 | 157.25 | 155.45 | 157.11 | 2,860,811 | +2.83(+1.83%) |
Sep 13, 2023 | 153.03 | 154.49 | 152.35 | 154.28 | 4,165,788 | +1.24(+0.81%) |
Sep 12, 2023 | 153.82 | 154.44 | 151.60 | 153.04 | 6,375,313 | -4.22(-2.69%) |
Sep 11, 2023 | 157.96 | 158.62 | 156.73 | 157.26 | 3,721,347 | -0.15(-0.09%) |
Sep 08, 2023 | 158.76 | 158.76 | 156.98 | 157.41 | 3,643,975 | -1.17(-0.74%) |
Sep 07, 2023 | 158.34 | 158.98 | 156.90 | 158.58 | 3,082,421 | -0.07(-0.04%) |
Sep 06, 2023 | 160.19 | 160.55 | 157.81 | 158.65 | 3,972,718 | -1.62(-1.01%) |
Sep 05, 2023 | 163.72 | 164.23 | 159.92 | 160.28 | 5,009,925 | -3.94(-2.40%) |