Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 150.16 | 150.22 | 146.80 | 149.53 | 7,567,136 | +0.42(+0.28%) |
Nov 29, 2023 | 149.99 | 152.56 | 148.60 | 149.11 | 4,984,025 | +1.30(+0.88%) |
Nov 28, 2023 | 149.11 | 149.74 | 146.26 | 147.81 | 5,808,125 | -2.75(-1.82%) |
Nov 27, 2023 | 149.25 | 151.50 | 148.52 | 150.56 | 3,433,576 | +0.47(+0.31%) |
Nov 24, 2023 | 149.08 | 150.41 | 149.08 | 150.09 | 1,995,404 | +0.86(+0.58%) |
Nov 22, 2023 | 150.77 | 153.53 | 148.77 | 149.23 | 5,080,470 | +0.55(+0.37%) |
Nov 21, 2023 | 150.99 | 151.23 | 147.60 | 148.68 | 6,540,622 | -3.31(-2.18%) |
Nov 20, 2023 | 148.31 | 152.41 | 148.24 | 151.99 | 7,114,671 | +3.96(+2.68%) |
Nov 17, 2023 | 141.50 | 148.48 | 141.40 | 148.02 | 18,992,436 | -6.20(-4.02%) |
Nov 16, 2023 | 154.80 | 157.16 | 150.62 | 154.22 | 10,411,643 | -0.56(-0.36%) |
Nov 15, 2023 | 154.38 | 156.17 | 153.47 | 154.78 | 4,398,736 | +1.28(+0.84%) |
Nov 14, 2023 | 152.44 | 154.32 | 151.56 | 153.49 | 6,527,496 | +4.32(+2.90%) |
Nov 13, 2023 | 148.43 | 149.67 | 146.99 | 149.17 | 4,207,667 | -0.94(-0.62%) |
Nov 10, 2023 | 144.63 | 150.41 | 144.12 | 150.10 | 6,726,654 | +7.48(+5.25%) |
Nov 09, 2023 | 144.34 | 146.65 | 142.34 | 142.62 | 4,992,954 | -1.06(-0.73%) |
Nov 08, 2023 | 141.82 | 143.97 | 141.07 | 143.68 | 4,321,321 | +2.48(+1.76%) |
Nov 07, 2023 | 139.46 | 141.38 | 139.16 | 141.20 | 4,905,600 | +1.38(+0.98%) |
Nov 06, 2023 | 139.86 | 140.25 | 138.68 | 139.82 | 4,840,630 | +0.61(+0.44%) |
Nov 03, 2023 | 138.96 | 141.23 | 138.54 | 139.21 | 5,581,701 | +1.23(+0.90%) |
Nov 02, 2023 | 137.28 | 139.24 | 136.15 | 137.98 | 6,109,508 | +3.21(+2.38%) |
Nov 01, 2023 | 132.52 | 135.31 | 132.27 | 134.77 | 5,145,467 | +2.93(+2.22%) |
Oct 31, 2023 | 131.29 | 132.04 | 128.72 | 131.84 | 4,123,961 | +1.31(+1.01%) |
Oct 30, 2023 | 131.45 | 132.45 | 129.32 | 130.53 | 4,622,323 | -0.27(-0.21%) |
Oct 27, 2023 | 130.77 | 132.60 | 130.06 | 130.80 | 4,414,307 | +0.46(+0.35%) |
Oct 26, 2023 | 130.61 | 133.90 | 130.01 | 130.34 | 5,492,965 | +0.73(+0.56%) |
Oct 25, 2023 | 132.56 | 132.75 | 129.25 | 129.61 | 7,144,941 | -4.77(-3.55%) |
Oct 24, 2023 | 134.81 | 135.03 | 133.00 | 134.38 | 5,258,331 | +0.67(+0.50%) |
Oct 23, 2023 | 132.69 | 135.28 | 131.40 | 133.72 | 3,832,990 | +0.11(+0.08%) |
Oct 20, 2023 | 134.00 | 135.63 | 132.85 | 133.61 | 6,173,118 | -0.31(-0.23%) |
Oct 19, 2023 | 142.29 | 142.50 | 133.26 | 133.91 | 9,435,532 | -6.99(-4.96%) |
Oct 18, 2023 | 139.36 | 141.93 | 137.57 | 140.91 | 5,375,363 | -1.27(-0.89%) |
Oct 17, 2023 | 138.60 | 142.24 | 136.29 | 142.17 | 5,938,695 | +1.71(+1.22%) |
Oct 16, 2023 | 141.22 | 142.11 | 139.20 | 140.46 | 6,117,949 | -0.14(-0.10%) |
Oct 13, 2023 | 146.49 | 146.54 | 140.18 | 140.60 | 6,626,820 | -3.84(-2.66%) |
Oct 12, 2023 | 142.45 | 147.83 | 142.22 | 144.44 | 8,236,048 | +2.81(+1.98%) |
Oct 11, 2023 | 142.27 | 142.39 | 140.27 | 141.63 | 5,160,917 | +0.78(+0.55%) |
Oct 10, 2023 | 140.50 | 142.18 | 139.82 | 140.86 | 3,355,896 | +1.25(+0.89%) |
Oct 09, 2023 | 138.94 | 140.39 | 137.23 | 139.61 | 3,284,068 | -0.14(-0.10%) |
Oct 06, 2023 | 137.52 | 140.62 | 134.63 | 139.75 | 5,254,591 | +1.01(+0.73%) |
Oct 05, 2023 | 138.92 | 139.61 | 137.25 | 138.75 | 4,326,621 | -0.02(-0.01%) |
Oct 04, 2023 | 137.04 | 139.07 | 136.44 | 138.77 | 5,564,969 | +2.57(+1.89%) |
Oct 03, 2023 | 138.15 | 139.47 | 134.91 | 136.20 | 6,196,604 | -2.78(-2.00%) |
Oct 02, 2023 | 138.33 | 140.87 | 136.73 | 138.97 | 4,915,675 | +1.06(+0.77%) |
Sep 29, 2023 | 139.68 | 141.02 | 137.54 | 137.92 | 4,466,464 | +0.23(+0.17%) |
Sep 28, 2023 | 134.16 | 139.26 | 133.77 | 137.69 | 5,362,209 | +3.15(+2.34%) |
Sep 27, 2023 | 134.70 | 135.55 | 132.59 | 134.54 | 6,322,230 | +0.98(+0.73%) |
Sep 26, 2023 | 135.09 | 135.51 | 133.03 | 133.57 | 5,362,344 | -2.50(-1.84%) |
Sep 25, 2023 | 135.37 | 136.09 | 134.93 | 136.07 | 5,180,050 | +0.42(+0.31%) |
Sep 22, 2023 | 136.47 | 137.78 | 135.23 | 135.65 | 5,321,876 | +0.98(+0.72%) |
Sep 21, 2023 | 134.50 | 136.99 | 134.42 | 134.67 | 5,261,460 | -1.77(-1.30%) |
Sep 20, 2023 | 138.23 | 139.12 | 136.37 | 136.44 | 5,830,025 | -0.74(-0.54%) |
Sep 19, 2023 | 139.18 | 139.37 | 136.15 | 137.18 | 6,390,193 | -2.55(-1.82%) |
Sep 18, 2023 | 137.35 | 140.44 | 136.99 | 139.73 | 5,628,851 | +2.01(+1.46%) |
Sep 15, 2023 | 140.31 | 140.68 | 136.19 | 137.72 | 13,707,120 | -6.30(-4.37%) |
Sep 14, 2023 | 145.85 | 146.15 | 143.39 | 144.02 | 5,697,028 | -0.01(-0.01%) |
Sep 13, 2023 | 143.66 | 146.55 | 143.25 | 144.03 | 4,643,048 | +0.61(+0.42%) |
Sep 12, 2023 | 145.47 | 145.88 | 143.17 | 143.42 | 4,485,705 | -2.73(-1.87%) |
Sep 11, 2023 | 149.43 | 149.43 | 143.49 | 146.15 | 4,160,967 | -0.82(-0.56%) |
Sep 08, 2023 | 147.15 | 147.93 | 145.62 | 146.97 | 4,490,563 | -0.70(-0.47%) |
Sep 07, 2023 | 148.65 | 148.92 | 144.57 | 147.66 | 6,746,163 | -4.93(-3.23%) |
Sep 06, 2023 | 152.66 | 154.66 | 150.97 | 152.59 | 3,121,660 | -0.43(-0.28%) |
Sep 05, 2023 | 153.38 | 154.23 | 151.73 | 153.02 | 4,283,145 | -0.38(-0.25%) |