Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 136.68 | 139.19 | 134.82 | 136.25 | 6,850,720 | +0.76(+0.56%) |
Nov 29, 2023 | 136.97 | 137.45 | 135.24 | 135.49 | 5,270,269 | -0.51(-0.38%) |
Nov 28, 2023 | 136.60 | 137.74 | 135.80 | 136.01 | 3,680,063 | -0.38(-0.27%) |
Nov 27, 2023 | 136.73 | 136.89 | 135.22 | 136.38 | 4,009,961 | -1.19(-0.86%) |
Nov 24, 2023 | 136.88 | 138.89 | 136.87 | 137.57 | 2,107,375 | +0.62(+0.45%) |
Nov 22, 2023 | 134.03 | 137.25 | 132.80 | 136.94 | 4,829,935 | +0.07(+0.05%) |
Nov 21, 2023 | 137.12 | 137.75 | 135.72 | 136.88 | 3,113,512 | -1.23(-0.89%) |
Nov 20, 2023 | 139.30 | 139.79 | 138.06 | 138.11 | 2,661,898 | +0.22(+0.16%) |
Nov 17, 2023 | 135.99 | 138.74 | 135.99 | 137.89 | 5,285,048 | +2.97(+2.20%) |
Nov 16, 2023 | 137.14 | 137.69 | 133.08 | 134.92 | 6,793,448 | -4.01(-2.88%) |
Nov 15, 2023 | 138.47 | 141.29 | 138.34 | 138.93 | 3,773,306 | +0.16(+0.11%) |
Nov 14, 2023 | 137.44 | 139.39 | 136.88 | 138.77 | 5,105,916 | +2.26(+1.66%) |
Nov 13, 2023 | 136.00 | 136.92 | 135.21 | 136.51 | 3,079,423 | +1.08(+0.79%) |
Nov 10, 2023 | 135.49 | 135.91 | 133.77 | 135.43 | 3,998,370 | +1.49(+1.11%) |
Nov 09, 2023 | 135.82 | 136.52 | 133.88 | 133.94 | 4,532,422 | -0.95(-0.70%) |
Nov 08, 2023 | 136.90 | 137.99 | 134.74 | 134.89 | 7,438,280 | -2.96(-2.15%) |
Nov 07, 2023 | 139.37 | 139.61 | 136.87 | 137.85 | 7,667,874 | -4.02(-2.83%) |
Nov 06, 2023 | 146.22 | 146.24 | 141.02 | 141.87 | 4,545,451 | -3.88(-2.66%) |
Nov 03, 2023 | 146.28 | 147.55 | 144.30 | 145.75 | 4,993,050 | -1.08(-0.73%) |
Nov 02, 2023 | 142.91 | 146.94 | 142.09 | 146.83 | 5,071,542 | +3.71(+2.59%) |
Nov 01, 2023 | 143.94 | 145.16 | 141.91 | 143.12 | 4,270,193 | -0.27(-0.19%) |
Oct 31, 2023 | 142.38 | 143.60 | 140.51 | 143.38 | 3,857,375 | +1.80(+1.27%) |
Oct 30, 2023 | 142.08 | 143.54 | 139.90 | 141.58 | 5,192,883 | -0.49(-0.35%) |
Oct 27, 2023 | 144.35 | 144.66 | 140.63 | 142.08 | 5,637,499 | -1.91(-1.33%) |
Oct 26, 2023 | 142.78 | 144.85 | 141.06 | 143.99 | 4,669,212 | -0.67(-0.46%) |
Oct 25, 2023 | 144.63 | 145.48 | 143.69 | 144.66 | 4,497,335 | -0.23(-0.16%) |
Oct 24, 2023 | 146.80 | 147.04 | 144.65 | 144.89 | 4,631,475 | -1.16(-0.79%) |
Oct 23, 2023 | 146.92 | 148.06 | 145.28 | 146.05 | 4,987,096 | -2.16(-1.46%) |
Oct 20, 2023 | 150.46 | 151.16 | 147.91 | 148.21 | 4,841,652 | -2.54(-1.68%) |
Oct 19, 2023 | 150.26 | 152.24 | 148.70 | 150.75 | 5,902,674 | -0.29(-0.19%) |
Oct 18, 2023 | 150.74 | 151.78 | 149.82 | 151.03 | 5,778,320 | +1.12(+0.75%) |
Oct 17, 2023 | 147.69 | 150.40 | 147.69 | 149.91 | 5,147,080 | +1.75(+1.18%) |
Oct 16, 2023 | 147.56 | 148.36 | 145.94 | 148.16 | 4,614,930 | +1.48(+1.01%) |
Oct 13, 2023 | 146.24 | 147.64 | 145.27 | 146.68 | 4,999,242 | +3.03(+2.11%) |
Oct 12, 2023 | 144.96 | 145.02 | 142.45 | 143.65 | 4,564,915 | +0.05(+0.03%) |
Oct 11, 2023 | 142.13 | 143.72 | 140.95 | 143.60 | 6,144,140 | -0.24(-0.16%) |
Oct 10, 2023 | 143.61 | 145.03 | 142.73 | 143.84 | 4,977,978 | +0.43(+0.30%) |
Oct 09, 2023 | 141.50 | 144.03 | 140.87 | 143.40 | 7,406,032 | +5.72(+4.15%) |
Oct 06, 2023 | 136.06 | 139.19 | 135.15 | 137.68 | 6,551,540 | +2.47(+1.83%) |
Oct 05, 2023 | 133.28 | 136.19 | 133.28 | 135.22 | 5,078,165 | +0.17(+0.12%) |
Oct 04, 2023 | 138.59 | 138.72 | 133.61 | 135.05 | 7,943,372 | -5.59(-3.97%) |
Oct 03, 2023 | 140.10 | 141.06 | 138.77 | 140.64 | 5,724,271 | -0.53(-0.38%) |
Oct 02, 2023 | 146.09 | 146.40 | 139.99 | 141.17 | 6,761,646 | -4.87(-3.33%) |
Sep 29, 2023 | 149.10 | 149.10 | 145.46 | 146.04 | 5,767,856 | -2.60(-1.75%) |
Sep 28, 2023 | 147.63 | 149.61 | 147.56 | 148.63 | 5,814,400 | +0.80(+0.54%) |
Sep 27, 2023 | 145.91 | 149.01 | 145.26 | 147.83 | 6,249,040 | +4.25(+2.96%) |
Sep 26, 2023 | 142.68 | 144.81 | 142.48 | 143.59 | 3,846,312 | -0.62(-0.43%) |
Sep 25, 2023 | 141.57 | 144.34 | 143.57 | 144.21 | 3,489,590 | +2.61(+1.84%) |
Sep 22, 2023 | 143.37 | 144.29 | 141.37 | 141.60 | 6,014,338 | -0.41(-0.29%) |
Sep 21, 2023 | 144.56 | 145.26 | 141.70 | 142.02 | 5,757,890 | -1.67(-1.16%) |
Sep 20, 2023 | 145.10 | 146.82 | 143.55 | 143.69 | 4,025,369 | -2.24(-1.54%) |
Sep 19, 2023 | 149.01 | 149.34 | 145.19 | 145.93 | 4,239,561 | -1.63(-1.10%) |
Sep 18, 2023 | 148.92 | 149.20 | 146.75 | 147.56 | 3,473,739 | +0.04(+0.03%) |
Sep 15, 2023 | 149.05 | 149.68 | 146.98 | 147.52 | 5,707,456 | -2.55(-1.70%) |
Sep 14, 2023 | 150.91 | 151.87 | 149.80 | 150.07 | 4,707,298 | +0.74(+0.49%) |
Sep 13, 2023 | 151.27 | 151.52 | 148.33 | 149.33 | 3,518,032 | -1.75(-1.16%) |
Sep 12, 2023 | 148.95 | 151.41 | 148.71 | 151.08 | 3,993,213 | +3.56(+2.42%) |
Sep 11, 2023 | 151.44 | 151.92 | 147.07 | 147.52 | 4,366,689 | -2.96(-1.96%) |
Sep 08, 2023 | 149.57 | 151.83 | 149.56 | 150.47 | 3,310,711 | +1.71(+1.15%) |
Sep 07, 2023 | 148.85 | 149.89 | 148.24 | 148.76 | 3,301,180 | -0.01(-0.01%) |
Sep 06, 2023 | 148.37 | 150.15 | 147.37 | 148.77 | 3,515,123 | -0.04(-0.03%) |
Sep 05, 2023 | 150.39 | 151.39 | 148.77 | 148.81 | 5,376,002 | -0.83(-0.56%) |