Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 146.55 | 146.83 | 146.12 | 146.61 | 3,848,050 | -0.30(-0.20%) |
Nov 24, 2023 | 146.43 | 147.03 | 146.35 | 146.91 | 1,156,240 | +0.43(+0.29%) |
Nov 22, 2023 | 146.26 | 146.86 | 146.01 | 146.48 | 4,388,197 | +0.68(+0.47%) |
Nov 21, 2023 | 145.82 | 146.08 | 145.49 | 145.80 | 4,612,648 | -0.27(-0.18%) |
Nov 20, 2023 | 145.33 | 146.41 | 144.83 | 146.07 | 6,441,768 | +0.58(+0.40%) |
Nov 17, 2023 | 145.45 | 145.66 | 144.96 | 145.49 | 5,027,540 | +0.70(+0.48%) |
Nov 16, 2023 | 145.15 | 145.53 | 144.35 | 144.79 | 5,466,735 | -0.48(-0.33%) |
Nov 15, 2023 | 144.89 | 146.23 | 144.89 | 145.27 | 8,133,094 | +0.68(+0.47%) |
Nov 14, 2023 | 142.78 | 145.04 | 142.77 | 144.59 | 15,155,034 | +4.01(+2.85%) |
Nov 13, 2023 | 140.31 | 140.96 | 140.06 | 140.58 | 4,142,002 | -0.18(-0.13%) |
Nov 10, 2023 | 139.71 | 140.89 | 139.03 | 140.76 | 6,785,912 | +1.63(+1.17%) |
Nov 09, 2023 | 140.88 | 140.94 | 139.04 | 139.13 | 6,268,246 | -1.19(-0.85%) |
Nov 08, 2023 | 140.72 | 140.94 | 139.73 | 140.32 | 3,993,224 | -0.23(-0.16%) |
Nov 07, 2023 | 140.59 | 140.92 | 140.07 | 140.55 | 3,636,839 | -0.30(-0.21%) |
Nov 06, 2023 | 141.71 | 141.84 | 140.38 | 140.85 | 5,054,836 | -0.74(-0.52%) |
Nov 03, 2023 | 140.82 | 142.25 | 140.77 | 141.59 | 7,473,304 | +2.28(+1.64%) |
Nov 02, 2023 | 137.43 | 139.42 | 137.38 | 139.31 | 7,961,739 | +3.02(+2.22%) |
Nov 01, 2023 | 135.87 | 136.54 | 135.17 | 136.29 | 6,507,620 | +0.46(+0.34%) |
Oct 31, 2023 | 135.03 | 135.97 | 134.50 | 135.83 | 6,020,688 | +1.12(+0.83%) |
Oct 30, 2023 | 134.51 | 135.04 | 133.54 | 134.71 | 10,830,365 | +1.05(+0.79%) |
Oct 27, 2023 | 135.56 | 135.56 | 133.34 | 133.66 | 7,744,884 | -1.56(-1.15%) |
Oct 26, 2023 | 135.39 | 136.42 | 135.02 | 135.22 | 13,890,693 | -0.28(-0.21%) |
Oct 25, 2023 | 136.36 | 136.60 | 135.31 | 135.50 | 6,621,285 | -1.51(-1.10%) |
Oct 24, 2023 | 136.80 | 137.65 | 136.34 | 137.01 | 6,337,811 | +0.87(+0.64%) |
Oct 23, 2023 | 136.34 | 137.63 | 135.89 | 136.14 | 7,156,985 | -0.87(-0.63%) |
Oct 20, 2023 | 138.46 | 138.69 | 136.97 | 137.01 | 5,250,369 | -1.73(-1.25%) |
Oct 19, 2023 | 140.45 | 141.06 | 138.51 | 138.74 | 6,056,265 | -1.74(-1.24%) |
Oct 18, 2023 | 142.03 | 142.11 | 140.28 | 140.48 | 3,986,877 | -2.26(-1.58%) |
Oct 17, 2023 | 141.21 | 143.50 | 141.21 | 142.74 | 4,954,924 | +0.70(+0.49%) |
Oct 16, 2023 | 141.28 | 142.30 | 140.66 | 142.04 | 3,995,372 | +1.75(+1.25%) |
Oct 13, 2023 | 141.02 | 141.45 | 139.69 | 140.29 | 5,019,943 | -0.31(-0.22%) |
Oct 12, 2023 | 142.57 | 142.61 | 139.78 | 140.60 | 6,378,240 | -1.78(-1.25%) |
Oct 11, 2023 | 142.22 | 142.69 | 141.39 | 142.38 | 4,211,350 | +0.30(+0.21%) |
Oct 10, 2023 | 141.37 | 142.92 | 141.28 | 142.08 | 5,192,936 | +1.08(+0.77%) |
Oct 09, 2023 | 139.42 | 141.21 | 139.33 | 141.00 | 3,955,336 | +1.00(+0.71%) |
Oct 06, 2023 | 138.12 | 140.74 | 137.32 | 140.00 | 8,193,298 | +1.20(+0.86%) |
Oct 05, 2023 | 139.10 | 139.39 | 137.96 | 138.80 | 4,976,524 | -0.40(-0.29%) |
Oct 04, 2023 | 138.77 | 139.33 | 137.50 | 139.20 | 7,483,283 | +0.79(+0.57%) |
Oct 03, 2023 | 139.30 | 139.92 | 137.91 | 138.41 | 6,577,369 | -1.68(-1.20%) |
Oct 02, 2023 | 141.25 | 141.48 | 139.41 | 140.09 | 7,668,836 | -1.60(-1.13%) |
Sep 29, 2023 | 142.99 | 143.21 | 141.28 | 141.69 | 5,839,355 | -0.38(-0.27%) |
Sep 28, 2023 | 141.09 | 142.60 | 141.09 | 142.07 | 6,516,027 | +0.98(+0.69%) |
Sep 27, 2023 | 141.65 | 141.81 | 140.14 | 141.09 | 5,573,956 | +0.05(+0.04%) |
Sep 26, 2023 | 142.25 | 142.60 | 140.91 | 141.04 | 4,012,464 | -2.01(-1.41%) |
Sep 25, 2023 | 142.08 | 143.08 | 142.50 | 143.05 | 6,184,233 | +0.36(+0.25%) |
Sep 22, 2023 | 143.51 | 143.69 | 142.56 | 142.69 | 3,363,251 | -0.57(-0.40%) |
Sep 21, 2023 | 145.02 | 145.17 | 143.18 | 143.26 | 4,778,125 | -2.42(-1.66%) |
Sep 20, 2023 | 146.91 | 147.41 | 145.63 | 145.68 | 4,128,356 | -0.67(-0.46%) |
Sep 19, 2023 | 146.58 | 146.75 | 145.66 | 146.35 | 3,814,074 | -0.24(-0.16%) |
Sep 18, 2023 | 146.90 | 147.05 | 146.21 | 146.59 | 2,843,767 | -0.35(-0.24%) |
Sep 15, 2023 | 147.71 | 148.07 | 146.80 | 146.94 | 3,653,462 | -1.25(-0.84%) |
Sep 14, 2023 | 147.47 | 148.29 | 147.32 | 148.19 | 3,093,959 | +1.71(+1.17%) |
Sep 13, 2023 | 147.20 | 147.39 | 146.06 | 146.47 | 3,838,363 | -0.59(-0.40%) |
Sep 12, 2023 | 146.91 | 147.72 | 146.88 | 147.06 | 3,075,784 | -0.19(-0.13%) |
Sep 11, 2023 | 147.69 | 147.94 | 146.98 | 147.25 | 2,930,167 | +0.24(+0.16%) |
Sep 08, 2023 | 147.14 | 147.39 | 146.75 | 147.01 | 2,491,547 | +0.07(+0.05%) |
Sep 07, 2023 | 147.12 | 147.45 | 146.43 | 146.94 | 4,855,188 | -0.59(-0.40%) |
Sep 06, 2023 | 147.77 | 148.15 | 146.80 | 147.53 | 5,041,595 | -0.51(-0.34%) |
Sep 05, 2023 | 149.66 | 149.66 | 147.99 | 148.04 | 3,770,930 | -1.85(-1.24%) |