Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 138.37 | 138.78 | 135.71 | 135.89 | 3,915,480 | -1.99(-1.44%) |
Nov 29, 2023 | 137.60 | 139.22 | 137.32 | 137.88 | 1,271,230 | +1.56(+1.14%) |
Nov 28, 2023 | 135.96 | 138.18 | 135.85 | 136.32 | 1,410,182 | -0.03(-0.02%) |
Nov 27, 2023 | 134.90 | 136.99 | 134.75 | 136.35 | 1,291,825 | +0.31(+0.23%) |
Nov 24, 2023 | 135.60 | 136.26 | 134.85 | 136.04 | 512,215 | +0.32(+0.24%) |
Nov 22, 2023 | 135.23 | 137.04 | 135.16 | 135.72 | 1,988,608 | +1.16(+0.86%) |
Nov 21, 2023 | 137.53 | 138.50 | 133.53 | 134.56 | 2,601,363 | -0.36(-0.27%) |
Nov 20, 2023 | 132.82 | 135.59 | 132.75 | 134.92 | 1,929,248 | +1.74(+1.31%) |
Nov 17, 2023 | 134.03 | 134.03 | 132.18 | 133.18 | 1,154,111 | +0.38(+0.29%) |
Nov 16, 2023 | 132.70 | 133.18 | 131.62 | 132.80 | 1,355,738 | -0.39(-0.29%) |
Nov 15, 2023 | 130.11 | 134.78 | 130.00 | 133.19 | 2,195,095 | +4.02(+3.11%) |
Nov 14, 2023 | 125.38 | 129.54 | 124.50 | 129.17 | 1,982,002 | +5.85(+4.74%) |
Nov 13, 2023 | 123.87 | 124.09 | 122.01 | 123.32 | 1,382,573 | -0.93(-0.75%) |
Nov 10, 2023 | 122.46 | 124.27 | 120.92 | 124.25 | 2,373,145 | +2.34(+1.92%) |
Nov 09, 2023 | 124.79 | 124.79 | 121.22 | 121.91 | 1,207,399 | -2.88(-2.31%) |
Nov 08, 2023 | 125.00 | 125.51 | 123.92 | 124.79 | 895,969 | -0.23(-0.18%) |
Nov 07, 2023 | 123.62 | 125.22 | 123.35 | 125.02 | 914,350 | +1.00(+0.81%) |
Nov 06, 2023 | 125.44 | 125.63 | 123.40 | 124.02 | 1,183,198 | -1.74(-1.38%) |
Nov 03, 2023 | 124.73 | 126.12 | 124.00 | 125.76 | 993,277 | +2.56(+2.08%) |
Nov 02, 2023 | 122.68 | 123.67 | 121.92 | 123.20 | 1,184,807 | +2.40(+1.99%) |
Nov 01, 2023 | 122.06 | 122.37 | 119.32 | 120.80 | 1,129,794 | -1.25(-1.02%) |
Oct 31, 2023 | 120.19 | 123.56 | 119.77 | 122.05 | 2,059,073 | +2.31(+1.93%) |
Oct 30, 2023 | 119.85 | 120.59 | 118.63 | 119.74 | 1,471,326 | +0.43(+0.36%) |
Oct 27, 2023 | 120.00 | 120.62 | 118.57 | 119.31 | 1,104,240 | -0.35(-0.29%) |
Oct 26, 2023 | 120.93 | 121.85 | 119.48 | 119.66 | 1,063,368 | -0.81(-0.67%) |
Oct 25, 2023 | 121.00 | 121.21 | 119.42 | 120.47 | 1,051,365 | -1.77(-1.45%) |
Oct 24, 2023 | 122.06 | 122.95 | 121.33 | 122.24 | 901,481 | +0.33(+0.27%) |
Oct 23, 2023 | 122.46 | 123.24 | 121.51 | 121.91 | 1,035,528 | -0.91(-0.74%) |
Oct 20, 2023 | 123.59 | 124.34 | 122.49 | 122.82 | 1,481,147 | -1.17(-0.94%) |
Oct 19, 2023 | 125.53 | 126.37 | 123.71 | 123.99 | 1,505,017 | -2.02(-1.60%) |
Oct 18, 2023 | 128.86 | 129.25 | 125.78 | 126.01 | 969,095 | -3.33(-2.57%) |
Oct 17, 2023 | 129.72 | 130.75 | 128.04 | 129.34 | 1,168,015 | -2.10(-1.60%) |
Oct 16, 2023 | 129.67 | 131.97 | 129.26 | 131.44 | 1,087,789 | +2.51(+1.95%) |
Oct 13, 2023 | 129.61 | 129.91 | 127.75 | 128.93 | 946,338 | -0.81(-0.62%) |
Oct 12, 2023 | 133.27 | 133.28 | 129.66 | 129.74 | 1,065,222 | -3.18(-2.39%) |
Oct 11, 2023 | 132.50 | 133.20 | 131.99 | 132.92 | 1,005,186 | +0.61(+0.46%) |
Oct 10, 2023 | 131.50 | 133.36 | 131.28 | 132.31 | 726,096 | +1.15(+0.88%) |
Oct 09, 2023 | 130.73 | 131.68 | 130.08 | 131.16 | 727,554 | +0.10(+0.08%) |
Oct 06, 2023 | 129.03 | 131.99 | 128.61 | 131.06 | 836,914 | +1.78(+1.38%) |
Oct 05, 2023 | 130.28 | 130.66 | 127.59 | 129.28 | 1,443,832 | -1.09(-0.84%) |
Oct 04, 2023 | 130.72 | 131.42 | 128.68 | 130.37 | 1,384,055 | -0.93(-0.71%) |
Oct 03, 2023 | 131.16 | 132.15 | 130.27 | 131.30 | 1,087,171 | -0.40(-0.30%) |
Oct 02, 2023 | 131.91 | 132.78 | 131.35 | 131.70 | 892,893 | -0.61(-0.46%) |
Sep 29, 2023 | 134.00 | 134.19 | 131.80 | 132.31 | 1,108,365 | -0.33(-0.25%) |
Sep 28, 2023 | 130.73 | 133.77 | 130.04 | 132.64 | 1,168,667 | +2.24(+1.72%) |
Sep 27, 2023 | 130.65 | 131.30 | 129.91 | 130.40 | 1,283,343 | +0.37(+0.28%) |
Sep 26, 2023 | 129.80 | 130.50 | 129.69 | 130.03 | 1,187,729 | -0.76(-0.58%) |
Sep 25, 2023 | 130.20 | 130.88 | 130.15 | 130.79 | 954,359 | -0.19(-0.15%) |
Sep 22, 2023 | 131.37 | 132.48 | 130.79 | 130.98 | 1,293,805 | -0.02(-0.02%) |
Sep 21, 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 1,881,500 | -1.54(-1.16%) |
Sep 20, 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 1,197,052 | -0.42(-0.32%) |
Sep 19, 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 1,148,705 | +0.21(+0.16%) |
Sep 18, 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 1,332,607 | -0.11(-0.08%) |
Sep 15, 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 3,582,692 | -0.26(-0.20%) |
Sep 14, 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 1,274,283 | +1.23(+0.93%) |
Sep 13, 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 962,116 | +0.24(+0.18%) |
Sep 12, 2023 | 132.60 | 133.72 | 131.64 | 131.65 | 1,078,510 | -1.07(-0.81%) |
Sep 11, 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 1,315,350 | +0.42(+0.32%) |
Sep 08, 2023 | 131.46 | 132.63 | 131.12 | 132.30 | 1,007,714 | +0.70(+0.53%) |
Sep 07, 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 1,469,425 | -2.38(-1.78%) |
Sep 06, 2023 | 134.00 | 134.34 | 133.26 | 133.98 | 1,036,106 | -0.58(-0.43%) |
Sep 05, 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 1,672,742 | +0.68(+0.51%) |