Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 147.72 | 150.07 | 147.60 | 149.85 | 5,617,654 | +1.54(+1.04%) |
Nov 29, 2023 | 147.73 | 148.38 | 147.36 | 148.31 | 4,362,698 | +1.16(+0.79%) |
Nov 28, 2023 | 147.13 | 147.69 | 146.73 | 147.15 | 3,114,767 | -0.42(-0.28%) |
Nov 27, 2023 | 147.74 | 148.21 | 146.92 | 147.56 | 3,955,652 | -0.18(-0.12%) |
Nov 24, 2023 | 147.65 | 148.16 | 147.07 | 147.74 | 1,352,673 | +0.07(+0.05%) |
Nov 22, 2023 | 147.78 | 148.36 | 147.44 | 147.67 | 2,938,149 | +0.30(+0.20%) |
Nov 21, 2023 | 148.19 | 148.21 | 146.91 | 147.38 | 3,137,188 | +0.11(+0.07%) |
Nov 20, 2023 | 146.56 | 147.69 | 146.02 | 147.27 | 4,045,785 | +0.78(+0.54%) |
Nov 17, 2023 | 146.73 | 147.34 | 145.90 | 146.48 | 3,295,364 | +0.22(+0.15%) |
Nov 16, 2023 | 147.71 | 148.05 | 145.85 | 146.27 | 3,671,422 | +0.29(+0.20%) |
Nov 15, 2023 | 145.58 | 146.28 | 144.56 | 145.98 | 4,711,597 | +0.19(+0.13%) |
Nov 14, 2023 | 146.79 | 147.27 | 145.24 | 145.79 | 5,306,864 | -0.20(-0.14%) |
Nov 13, 2023 | 146.27 | 146.65 | 145.37 | 145.99 | 3,170,198 | -0.40(-0.27%) |
Nov 10, 2023 | 146.13 | 146.54 | 144.71 | 146.38 | 4,044,708 | +0.71(+0.49%) |
Nov 09, 2023 | 145.25 | 146.38 | 145.01 | 145.67 | 3,375,174 | +0.25(+0.17%) |
Nov 08, 2023 | 145.78 | 146.48 | 144.83 | 145.42 | 3,593,885 | -0.49(-0.33%) |
Nov 07, 2023 | 146.44 | 146.75 | 145.65 | 145.91 | 3,533,324 | -0.21(-0.14%) |
Nov 06, 2023 | 146.37 | 147.43 | 145.84 | 146.12 | 3,290,885 | -0.15(-0.10%) |
Nov 03, 2023 | 146.41 | 146.95 | 145.53 | 146.27 | 4,360,045 | +0.98(+0.68%) |
Nov 02, 2023 | 143.80 | 145.33 | 142.71 | 145.28 | 4,920,942 | +1.44(+1.00%) |
Nov 01, 2023 | 143.39 | 144.22 | 142.23 | 143.85 | 4,312,911 | +1.18(+0.83%) |
Oct 31, 2023 | 140.37 | 143.03 | 140.12 | 142.67 | 4,005,272 | +2.27(+1.62%) |
Oct 30, 2023 | 140.15 | 141.09 | 138.31 | 140.40 | 4,870,829 | +1.56(+1.12%) |
Oct 27, 2023 | 141.75 | 142.20 | 138.04 | 138.84 | 5,475,262 | -2.84(-2.00%) |
Oct 26, 2023 | 138.28 | 142.11 | 137.27 | 141.68 | 7,317,942 | +1.86(+1.33%) |
Oct 25, 2023 | 142.04 | 142.12 | 136.55 | 139.82 | 9,355,348 | -0.08(-0.06%) |
Oct 24, 2023 | 137.89 | 140.13 | 137.55 | 139.90 | 5,086,730 | +3.30(+2.42%) |
Oct 23, 2023 | 135.78 | 137.91 | 135.78 | 136.60 | 3,381,192 | +0.74(+0.55%) |
Oct 20, 2023 | 137.26 | 137.73 | 135.72 | 135.85 | 5,772,691 | -0.84(-0.62%) |
Oct 19, 2023 | 138.70 | 138.92 | 136.61 | 136.70 | 6,788,205 | -1.84(-1.32%) |
Oct 18, 2023 | 141.27 | 141.46 | 138.42 | 138.53 | 5,509,684 | -3.05(-2.16%) |
Oct 17, 2023 | 142.14 | 142.96 | 140.31 | 141.59 | 3,694,514 | -0.47(-0.33%) |
Oct 16, 2023 | 141.69 | 142.49 | 140.88 | 142.05 | 3,034,419 | +1.56(+1.11%) |
Oct 13, 2023 | 140.56 | 141.24 | 139.35 | 140.50 | 3,207,947 | +0.53(+0.38%) |
Oct 12, 2023 | 142.37 | 142.70 | 138.58 | 139.97 | 4,160,351 | -1.96(-1.38%) |
Oct 11, 2023 | 141.06 | 142.34 | 140.53 | 141.93 | 3,783,885 | +0.70(+0.50%) |
Oct 10, 2023 | 139.07 | 141.29 | 138.96 | 141.23 | 3,794,110 | +2.25(+1.62%) |
Oct 09, 2023 | 138.11 | 139.53 | 137.56 | 138.98 | 3,832,268 | +1.10(+0.80%) |
Oct 06, 2023 | 136.09 | 138.30 | 135.72 | 137.88 | 4,911,899 | +1.59(+1.16%) |
Oct 05, 2023 | 137.04 | 137.40 | 135.71 | 136.29 | 3,716,855 | -0.62(-0.46%) |
Oct 04, 2023 | 135.30 | 137.27 | 134.69 | 136.91 | 3,589,134 | +1.62(+1.19%) |
Oct 03, 2023 | 137.61 | 137.61 | 135.08 | 135.30 | 4,505,280 | -2.88(-2.08%) |
Oct 02, 2023 | 138.76 | 139.32 | 137.39 | 138.17 | 2,959,079 | -0.71(-0.51%) |
Sep 29, 2023 | 138.51 | 139.72 | 138.40 | 138.89 | 2,836,362 | +0.35(+0.25%) |
Sep 28, 2023 | 139.07 | 139.59 | 138.06 | 138.54 | 2,815,275 | +0.00(+0.00%) |
Sep 27, 2023 | 139.15 | 139.67 | 137.48 | 138.54 | 3,425,337 | -0.75(-0.54%) |
Sep 26, 2023 | 138.85 | 140.11 | 138.47 | 139.29 | 4,699,997 | +0.45(+0.32%) |
Sep 25, 2023 | 137.58 | 138.88 | 137.90 | 138.85 | 3,943,363 | +0.65(+0.47%) |
Sep 22, 2023 | 138.15 | 139.13 | 138.14 | 138.19 | 3,202,336 | -0.63(-0.46%) |
Sep 21, 2023 | 140.75 | 141.88 | 138.78 | 138.83 | 4,333,529 | -2.06(-1.46%) |
Sep 20, 2023 | 141.59 | 141.86 | 140.25 | 140.89 | 3,425,029 | -0.40(-0.28%) |
Sep 19, 2023 | 139.83 | 141.32 | 139.04 | 141.29 | 5,297,185 | +1.65(+1.18%) |
Sep 18, 2023 | 142.05 | 142.30 | 139.46 | 139.64 | 4,034,290 | -1.11(-0.79%) |
Sep 15, 2023 | 142.78 | 143.73 | 140.28 | 140.75 | 19,707,832 | -1.18(-0.83%) |
Sep 14, 2023 | 140.58 | 142.93 | 140.00 | 141.93 | 7,251,427 | +1.61(+1.14%) |
Sep 13, 2023 | 139.28 | 140.96 | 138.63 | 140.33 | 5,472,420 | +1.38(+0.99%) |
Sep 12, 2023 | 139.30 | 139.44 | 137.72 | 138.95 | 4,903,211 | -0.15(-0.11%) |
Sep 11, 2023 | 137.16 | 140.09 | 136.90 | 139.10 | 5,315,948 | +2.61(+1.91%) |
Sep 08, 2023 | 136.75 | 138.22 | 135.63 | 136.49 | 4,309,494 | +0.35(+0.25%) |
Sep 07, 2023 | 133.73 | 138.80 | 133.38 | 136.14 | 8,533,059 | +3.12(+2.35%) |
Sep 06, 2023 | 135.91 | 137.83 | 131.30 | 133.02 | 10,602,083 | -2.74(-2.02%) |
Sep 05, 2023 | 136.19 | 137.64 | 135.36 | 135.75 | 3,913,832 | -0.44(-0.32%) |