Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 128.74 | 130.33 | 128.29 | 130.25 | 7,805,423 | +1.62(+1.26%) |
Nov 29, 2023 | 128.46 | 129.33 | 128.40 | 128.64 | 7,035,561 | +0.04(+0.03%) |
Nov 28, 2023 | 129.03 | 129.32 | 128.51 | 128.60 | 6,311,332 | -0.66(-0.51%) |
Nov 27, 2023 | 129.80 | 130.24 | 129.03 | 129.26 | 10,615,485 | -0.81(-0.63%) |
Nov 24, 2023 | 129.64 | 130.10 | 129.63 | 130.08 | 3,738,897 | +0.69(+0.54%) |
Nov 22, 2023 | 129.19 | 129.69 | 129.02 | 129.38 | 6,792,290 | +0.62(+0.48%) |
Nov 21, 2023 | 128.43 | 129.03 | 128.27 | 128.77 | 8,440,863 | +0.77(+0.60%) |
Nov 20, 2023 | 126.72 | 128.27 | 126.63 | 127.99 | 6,966,040 | +0.77(+0.61%) |
Nov 17, 2023 | 127.75 | 127.95 | 126.84 | 127.22 | 6,821,019 | -0.26(-0.20%) |
Nov 16, 2023 | 127.31 | 127.75 | 126.82 | 127.48 | 7,727,960 | +0.55(+0.43%) |
Nov 15, 2023 | 126.92 | 127.44 | 126.61 | 126.93 | 9,337,800 | +0.10(+0.08%) |
Nov 14, 2023 | 126.70 | 127.67 | 126.39 | 126.83 | 11,307,745 | +0.85(+0.68%) |
Nov 13, 2023 | 125.38 | 126.23 | 124.66 | 125.98 | 11,465,926 | +0.72(+0.58%) |
Nov 10, 2023 | 124.99 | 125.43 | 123.60 | 125.25 | 10,485,996 | +0.74(+0.60%) |
Nov 09, 2023 | 127.02 | 127.17 | 124.39 | 124.51 | 14,018,208 | -2.63(-2.07%) |
Nov 08, 2023 | 127.85 | 127.85 | 126.37 | 127.14 | 10,102,265 | -0.18(-0.14%) |
Nov 07, 2023 | 127.18 | 127.63 | 126.84 | 127.32 | 8,308,670 | +0.09(+0.07%) |
Nov 06, 2023 | 126.92 | 127.43 | 126.41 | 127.23 | 8,493,336 | +0.84(+0.67%) |
Nov 03, 2023 | 126.62 | 127.17 | 126.18 | 126.39 | 11,729,895 | +0.62(+0.50%) |
Nov 02, 2023 | 124.27 | 125.87 | 123.95 | 125.76 | 11,990,417 | +1.96(+1.59%) |
Nov 01, 2023 | 123.39 | 124.40 | 123.17 | 123.80 | 13,914,464 | +0.26(+0.21%) |
Oct 31, 2023 | 123.27 | 123.70 | 122.56 | 123.54 | 14,130,943 | +0.70(+0.57%) |
Oct 30, 2023 | 122.78 | 123.21 | 121.90 | 122.83 | 15,347,894 | +0.68(+0.56%) |
Oct 27, 2023 | 123.91 | 124.06 | 121.61 | 122.15 | 13,676,136 | -2.10(-1.69%) |
Oct 26, 2023 | 124.46 | 125.39 | 124.15 | 124.25 | 14,818,321 | -1.24(-0.99%) |
Oct 25, 2023 | 126.05 | 126.44 | 124.56 | 125.49 | 11,519,248 | -1.13(-0.89%) |
Oct 24, 2023 | 125.83 | 127.02 | 125.83 | 126.62 | 9,451,657 | +0.39(+0.31%) |
Oct 23, 2023 | 126.94 | 127.37 | 126.12 | 126.24 | 12,444,226 | -0.79(-0.63%) |
Oct 20, 2023 | 127.28 | 127.94 | 127.01 | 127.03 | 12,396,385 | -0.51(-0.40%) |
Oct 19, 2023 | 128.64 | 128.77 | 126.74 | 127.54 | 15,618,113 | -1.27(-0.99%) |
Oct 18, 2023 | 130.12 | 130.48 | 128.58 | 128.81 | 10,167,398 | -1.13(-0.87%) |
Oct 17, 2023 | 129.49 | 130.65 | 129.39 | 129.94 | 9,224,012 | -0.18(-0.14%) |
Oct 16, 2023 | 129.66 | 130.86 | 129.55 | 130.12 | 10,630,435 | +0.97(+0.75%) |
Oct 13, 2023 | 128.82 | 129.89 | 128.42 | 129.14 | 11,476,105 | +0.80(+0.63%) |
Oct 12, 2023 | 129.55 | 129.80 | 128.24 | 128.34 | 11,016,213 | -1.11(-0.86%) |
Oct 11, 2023 | 130.19 | 130.39 | 128.88 | 129.45 | 9,669,577 | -0.58(-0.44%) |
Oct 10, 2023 | 129.37 | 130.61 | 128.93 | 130.03 | 8,220,988 | +0.61(+0.48%) |
Oct 09, 2023 | 128.61 | 129.53 | 128.09 | 129.41 | 8,112,758 | +0.45(+0.35%) |
Oct 06, 2023 | 127.27 | 129.37 | 127.20 | 128.97 | 10,778,995 | +1.34(+1.05%) |
Oct 05, 2023 | 127.22 | 127.85 | 126.50 | 127.63 | 9,687,628 | +0.69(+0.55%) |
Oct 04, 2023 | 126.50 | 127.11 | 125.91 | 126.93 | 10,145,830 | +0.54(+0.42%) |
Oct 03, 2023 | 126.90 | 127.17 | 125.86 | 126.40 | 12,068,067 | -1.13(-0.89%) |
Oct 02, 2023 | 127.30 | 127.57 | 126.04 | 127.53 | 16,165,107 | -0.18(-0.14%) |
Sep 29, 2023 | 128.96 | 129.07 | 127.51 | 127.70 | 12,795,512 | -0.97(-0.76%) |
Sep 28, 2023 | 128.28 | 129.04 | 128.28 | 128.68 | 9,203,004 | +0.61(+0.48%) |
Sep 27, 2023 | 128.94 | 129.07 | 127.12 | 128.06 | 9,968,589 | -0.64(-0.50%) |
Sep 26, 2023 | 129.21 | 129.62 | 128.61 | 128.71 | 8,267,284 | -1.10(-0.85%) |
Sep 25, 2023 | 128.97 | 129.84 | 129.39 | 129.81 | 6,880,531 | +0.70(+0.55%) |
Sep 22, 2023 | 129.20 | 129.87 | 128.96 | 129.10 | 7,853,437 | -0.27(-0.21%) |
Sep 21, 2023 | 130.26 | 130.48 | 129.31 | 129.37 | 8,044,215 | -1.14(-0.87%) |
Sep 20, 2023 | 131.08 | 131.44 | 130.49 | 130.51 | 6,402,272 | +0.01(+0.01%) |
Sep 19, 2023 | 130.18 | 130.78 | 129.63 | 130.50 | 6,303,066 | +0.11(+0.08%) |
Sep 18, 2023 | 130.80 | 130.93 | 129.90 | 130.39 | 6,612,571 | -0.20(-0.15%) |
Sep 15, 2023 | 131.31 | 131.93 | 130.50 | 130.59 | 9,729,592 | -1.04(-0.79%) |
Sep 14, 2023 | 131.96 | 132.03 | 131.24 | 131.63 | 6,512,038 | +0.41(+0.32%) |
Sep 13, 2023 | 130.88 | 131.74 | 130.84 | 131.22 | 6,508,985 | +0.02(+0.02%) |
Sep 12, 2023 | 130.97 | 131.54 | 130.26 | 131.19 | 7,026,723 | -0.17(-0.13%) |
Sep 11, 2023 | 130.41 | 131.62 | 130.38 | 131.36 | 7,266,809 | +0.90(+0.69%) |
Sep 08, 2023 | 130.19 | 130.86 | 130.16 | 130.46 | 8,823,673 | +0.00(+0.00%) |
Sep 07, 2023 | 130.28 | 131.02 | 130.18 | 130.46 | 11,189,012 | +0.58(+0.45%) |
Sep 06, 2023 | 130.43 | 130.56 | 129.25 | 129.88 | 12,997,126 | -0.71(-0.54%) |
Sep 05, 2023 | 132.03 | 132.12 | 130.59 | 130.59 | 11,179,487 | -1.36(-1.03%) |