Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 146.68 | 149.01 | 146.56 | 148.80 | 5,657,507 | +1.53(+1.04%) |
Nov 29, 2023 | 146.69 | 147.33 | 146.32 | 147.26 | 4,393,647 | +1.15(+0.79%) |
Nov 28, 2023 | 146.09 | 146.65 | 145.70 | 146.11 | 3,136,864 | -0.41(-0.28%) |
Nov 27, 2023 | 146.70 | 147.17 | 145.89 | 146.53 | 3,983,714 | -0.18(-0.12%) |
Nov 24, 2023 | 146.60 | 147.12 | 146.03 | 146.70 | 1,362,269 | +0.07(+0.05%) |
Nov 22, 2023 | 146.74 | 147.31 | 146.40 | 146.63 | 2,958,992 | +0.29(+0.20%) |
Nov 21, 2023 | 147.15 | 147.17 | 145.88 | 146.34 | 3,159,444 | +0.11(+0.07%) |
Nov 20, 2023 | 145.53 | 146.65 | 144.99 | 146.23 | 4,074,486 | +0.78(+0.53%) |
Nov 17, 2023 | 145.70 | 146.30 | 144.87 | 145.45 | 3,318,741 | +0.22(+0.15%) |
Nov 16, 2023 | 146.67 | 147.01 | 144.82 | 145.24 | 3,697,467 | +0.29(+0.20%) |
Nov 15, 2023 | 144.56 | 145.25 | 143.54 | 144.95 | 4,745,021 | +0.19(+0.13%) |
Nov 14, 2023 | 145.76 | 146.23 | 144.21 | 144.76 | 5,344,511 | -0.20(-0.14%) |
Nov 13, 2023 | 145.24 | 145.62 | 144.35 | 144.96 | 3,192,688 | -0.39(-0.27%) |
Nov 10, 2023 | 145.10 | 145.51 | 143.69 | 145.35 | 4,073,402 | +0.71(+0.49%) |
Nov 09, 2023 | 144.23 | 145.34 | 143.99 | 144.65 | 3,399,118 | +0.25(+0.17%) |
Nov 08, 2023 | 144.75 | 145.45 | 143.81 | 144.40 | 3,619,381 | -0.48(-0.33%) |
Nov 07, 2023 | 145.41 | 145.72 | 144.62 | 144.88 | 3,558,390 | -0.21(-0.14%) |
Nov 06, 2023 | 145.33 | 146.39 | 144.81 | 145.09 | 3,314,231 | -0.15(-0.10%) |
Nov 03, 2023 | 145.37 | 145.91 | 144.51 | 145.24 | 4,390,976 | +0.97(+0.68%) |
Nov 02, 2023 | 142.78 | 144.31 | 141.70 | 144.26 | 4,955,852 | +1.43(+1.00%) |
Nov 01, 2023 | 142.38 | 143.21 | 141.23 | 142.83 | 4,343,507 | +1.17(+0.83%) |
Oct 31, 2023 | 139.38 | 142.02 | 139.13 | 141.66 | 4,033,686 | +2.25(+1.62%) |
Oct 30, 2023 | 139.16 | 140.10 | 137.34 | 139.41 | 4,905,383 | +1.55(+1.12%) |
Oct 27, 2023 | 140.75 | 141.20 | 137.07 | 137.86 | 5,514,104 | -2.82(-2.00%) |
Oct 26, 2023 | 137.31 | 141.11 | 136.30 | 140.68 | 7,369,856 | +1.84(+1.33%) |
Oct 25, 2023 | 141.04 | 141.12 | 135.59 | 138.84 | 9,421,716 | -0.08(-0.06%) |
Oct 24, 2023 | 136.91 | 139.15 | 136.58 | 138.91 | 5,122,816 | +3.28(+2.42%) |
Oct 23, 2023 | 134.83 | 136.94 | 134.83 | 135.63 | 3,405,178 | +0.74(+0.55%) |
Oct 20, 2023 | 136.29 | 136.76 | 134.76 | 134.90 | 5,813,643 | -0.84(-0.62%) |
Oct 19, 2023 | 137.72 | 137.94 | 135.65 | 135.73 | 6,836,362 | -1.82(-1.32%) |
Oct 18, 2023 | 140.27 | 140.46 | 137.45 | 137.56 | 5,548,770 | -3.03(-2.16%) |
Oct 17, 2023 | 141.14 | 141.95 | 139.32 | 140.59 | 3,720,724 | -0.46(-0.33%) |
Oct 16, 2023 | 140.70 | 141.48 | 139.89 | 141.05 | 3,055,946 | +1.55(+1.11%) |
Oct 13, 2023 | 139.57 | 140.24 | 138.37 | 139.50 | 3,230,705 | +0.52(+0.38%) |
Oct 12, 2023 | 141.37 | 141.69 | 137.60 | 138.98 | 4,189,865 | -1.95(-1.38%) |
Oct 11, 2023 | 140.07 | 141.34 | 139.54 | 140.93 | 3,810,728 | +0.70(+0.50%) |
Oct 10, 2023 | 138.09 | 140.29 | 137.98 | 140.23 | 3,821,026 | +2.24(+1.62%) |
Oct 09, 2023 | 137.14 | 138.55 | 136.59 | 138.00 | 3,859,455 | +1.09(+0.80%) |
Oct 06, 2023 | 135.13 | 137.33 | 134.77 | 136.91 | 4,946,744 | +1.57(+1.16%) |
Oct 05, 2023 | 136.08 | 136.43 | 134.75 | 135.33 | 3,743,223 | -0.62(-0.46%) |
Oct 04, 2023 | 134.34 | 136.31 | 133.74 | 135.95 | 3,614,596 | +1.60(+1.19%) |
Oct 03, 2023 | 136.64 | 136.64 | 134.13 | 134.34 | 4,537,241 | -2.86(-2.08%) |
Oct 02, 2023 | 137.78 | 138.34 | 136.42 | 137.20 | 2,980,071 | -0.71(-0.51%) |
Sep 29, 2023 | 137.53 | 138.74 | 137.43 | 137.91 | 2,856,484 | +0.34(+0.25%) |
Sep 28, 2023 | 138.09 | 138.61 | 137.09 | 137.56 | 2,835,247 | +0.00(+0.00%) |
Sep 27, 2023 | 138.17 | 138.69 | 136.51 | 137.56 | 3,449,637 | -0.75(-0.54%) |
Sep 26, 2023 | 137.87 | 139.12 | 137.49 | 138.31 | 4,733,340 | +0.44(+0.32%) |
Sep 25, 2023 | 136.61 | 137.90 | 136.93 | 137.87 | 3,971,338 | +0.65(+0.47%) |
Sep 22, 2023 | 137.18 | 138.15 | 137.17 | 137.22 | 3,225,053 | -0.63(-0.46%) |
Sep 21, 2023 | 139.76 | 140.88 | 137.80 | 137.85 | 4,364,271 | -2.05(-1.46%) |
Sep 20, 2023 | 140.59 | 140.86 | 139.26 | 139.90 | 3,449,327 | -0.39(-0.28%) |
Sep 19, 2023 | 138.84 | 140.32 | 138.06 | 140.29 | 5,334,764 | +1.64(+1.18%) |
Sep 18, 2023 | 141.05 | 141.30 | 138.48 | 138.66 | 4,062,910 | -1.10(-0.79%) |
Sep 15, 2023 | 141.77 | 142.72 | 139.29 | 139.76 | 19,847,642 | -1.17(-0.83%) |
Sep 14, 2023 | 139.59 | 141.93 | 139.01 | 140.93 | 7,302,869 | +1.60(+1.15%) |
Sep 13, 2023 | 138.29 | 139.97 | 137.65 | 139.34 | 5,511,242 | +1.37(+0.99%) |
Sep 12, 2023 | 138.32 | 138.46 | 136.75 | 137.97 | 4,937,995 | -0.15(-0.11%) |
Sep 11, 2023 | 136.20 | 139.11 | 135.94 | 138.12 | 5,353,660 | +2.59(+1.91%) |
Sep 08, 2023 | 135.78 | 137.25 | 134.68 | 135.53 | 4,340,066 | +0.34(+0.26%) |
Sep 07, 2023 | 132.79 | 137.82 | 132.44 | 135.18 | 8,593,594 | +3.10(+2.35%) |
Sep 06, 2023 | 134.96 | 136.86 | 130.38 | 132.08 | 10,677,295 | -2.72(-2.02%) |
Sep 05, 2023 | 135.23 | 136.67 | 134.41 | 134.80 | 3,941,597 | -0.43(-0.32%) |