Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 141.98 | 142.99 | 139.09 | 140.63 | 16,465,499 | -0.30(-0.22%) |
Nov 29, 2023 | 143.36 | 143.46 | 140.10 | 140.93 | 16,760,038 | -1.57(-1.10%) |
Nov 28, 2023 | 141.79 | 143.49 | 141.08 | 142.50 | 9,956,171 | +1.13(+0.80%) |
Nov 27, 2023 | 141.66 | 141.82 | 139.90 | 141.37 | 10,055,497 | -0.53(-0.37%) |
Nov 24, 2023 | 141.31 | 142.92 | 141.22 | 141.90 | 3,942,589 | +0.56(+0.39%) |
Nov 22, 2023 | 138.81 | 141.40 | 137.81 | 141.34 | 7,369,489 | +0.28(+0.20%) |
Nov 21, 2023 | 140.85 | 141.31 | 139.75 | 141.06 | 6,924,731 | -0.33(-0.24%) |
Nov 20, 2023 | 141.64 | 142.68 | 141.29 | 141.39 | 8,232,688 | -0.08(-0.06%) |
Nov 17, 2023 | 139.99 | 142.18 | 139.46 | 141.47 | 11,311,911 | +2.63(+1.90%) |
Nov 16, 2023 | 140.06 | 140.54 | 137.83 | 138.84 | 14,313,871 | -2.23(-1.58%) |
Nov 15, 2023 | 140.39 | 142.12 | 139.96 | 141.07 | 10,352,681 | +0.50(+0.35%) |
Nov 14, 2023 | 140.02 | 141.01 | 139.42 | 140.58 | 11,579,671 | +1.02(+0.73%) |
Nov 13, 2023 | 138.74 | 139.85 | 138.44 | 139.56 | 9,022,804 | +1.02(+0.73%) |
Nov 10, 2023 | 138.87 | 139.02 | 137.36 | 138.54 | 12,371,993 | +0.98(+0.71%) |
Nov 09, 2023 | 138.64 | 139.47 | 137.41 | 137.56 | 10,683,634 | -0.45(-0.32%) |
Nov 08, 2023 | 139.44 | 140.19 | 137.86 | 138.01 | 13,042,121 | -1.95(-1.39%) |
Nov 07, 2023 | 140.68 | 141.12 | 138.82 | 139.96 | 15,521,783 | -2.51(-1.76%) |
Nov 06, 2023 | 144.14 | 144.72 | 142.17 | 142.47 | 10,970,834 | -0.59(-0.41%) |
Nov 03, 2023 | 143.73 | 143.98 | 141.64 | 143.06 | 13,589,202 | -1.12(-0.77%) |
Nov 02, 2023 | 140.08 | 144.40 | 139.39 | 144.17 | 11,450,504 | +4.63(+3.32%) |
Nov 01, 2023 | 141.48 | 141.51 | 139.38 | 139.54 | 11,230,394 | -1.70(-1.20%) |
Oct 31, 2023 | 141.59 | 142.00 | 139.78 | 141.24 | 14,709,977 | -0.35(-0.25%) |
Oct 30, 2023 | 141.17 | 141.92 | 139.87 | 141.58 | 14,288,994 | +1.69(+1.21%) |
Oct 27, 2023 | 146.07 | 146.59 | 139.52 | 139.90 | 25,306,552 | -10.08(-6.72%) |
Oct 26, 2023 | 150.23 | 150.39 | 148.89 | 149.98 | 11,169,640 | -1.09(-0.72%) |
Oct 25, 2023 | 152.10 | 152.56 | 150.38 | 151.06 | 10,832,212 | -0.76(-0.50%) |
Oct 24, 2023 | 155.93 | 156.11 | 151.64 | 151.82 | 18,249,992 | -3.91(-2.51%) |
Oct 23, 2023 | 158.26 | 159.36 | 155.31 | 155.72 | 16,743,725 | -5.96(-3.69%) |
Oct 20, 2023 | 163.22 | 163.88 | 160.97 | 161.69 | 7,695,653 | -2.20(-1.34%) |
Oct 19, 2023 | 163.50 | 164.92 | 162.34 | 163.88 | 6,786,812 | +0.17(+0.11%) |
Oct 18, 2023 | 163.27 | 164.47 | 162.41 | 163.71 | 7,111,684 | +1.29(+0.79%) |
Oct 17, 2023 | 159.75 | 163.01 | 159.57 | 162.42 | 7,776,593 | +2.12(+1.32%) |
Oct 16, 2023 | 160.24 | 160.70 | 158.80 | 160.30 | 5,618,194 | +1.30(+0.82%) |
Oct 13, 2023 | 158.37 | 159.76 | 157.29 | 159.00 | 8,300,727 | +2.74(+1.76%) |
Oct 12, 2023 | 158.22 | 158.22 | 155.94 | 156.26 | 7,632,134 | +0.13(+0.08%) |
Oct 11, 2023 | 159.98 | 159.99 | 155.53 | 156.13 | 12,969,988 | -5.27(-3.27%) |
Oct 10, 2023 | 161.62 | 162.24 | 160.56 | 161.40 | 6,719,664 | -0.17(-0.11%) |
Oct 09, 2023 | 161.25 | 163.00 | 159.86 | 161.58 | 8,440,592 | +4.35(+2.77%) |
Oct 06, 2023 | 159.24 | 159.30 | 154.09 | 157.23 | 10,514,747 | -1.62(-1.02%) |
Oct 05, 2023 | 156.44 | 159.67 | 156.41 | 158.84 | 8,329,301 | +0.83(+0.53%) |
Oct 04, 2023 | 159.62 | 159.89 | 156.51 | 158.01 | 9,971,473 | -3.77(-2.33%) |
Oct 03, 2023 | 160.80 | 162.20 | 160.41 | 161.78 | 6,363,996 | +0.38(+0.23%) |
Oct 02, 2023 | 163.15 | 163.37 | 160.13 | 161.40 | 7,055,557 | -2.02(-1.23%) |
Sep 29, 2023 | 165.23 | 165.24 | 162.64 | 163.42 | 7,631,503 | -1.91(-1.16%) |
Sep 28, 2023 | 165.29 | 166.40 | 164.20 | 165.33 | 7,379,153 | -0.44(-0.26%) |
Sep 27, 2023 | 164.15 | 165.95 | 163.60 | 165.76 | 9,414,132 | +3.14(+1.93%) |
Sep 26, 2023 | 162.28 | 163.22 | 161.83 | 162.62 | 5,838,852 | -0.88(-0.54%) |
Sep 25, 2023 | 161.20 | 163.57 | 162.97 | 163.51 | 5,684,726 | +2.36(+1.46%) |
Sep 22, 2023 | 161.10 | 162.26 | 160.82 | 161.15 | 6,155,396 | +1.06(+0.66%) |
Sep 21, 2023 | 161.97 | 162.69 | 159.96 | 160.09 | 7,377,619 | -1.45(-0.90%) |
Sep 20, 2023 | 161.92 | 163.31 | 161.46 | 161.55 | 6,131,010 | -0.49(-0.30%) |
Sep 19, 2023 | 163.49 | 163.75 | 161.29 | 162.04 | 6,833,745 | -0.02(-0.01%) |
Sep 18, 2023 | 162.69 | 163.17 | 161.27 | 162.06 | 7,251,393 | +0.70(+0.43%) |
Sep 15, 2023 | 161.08 | 163.18 | 160.76 | 161.37 | 17,994,776 | -0.71(-0.44%) |
Sep 14, 2023 | 162.53 | 163.30 | 161.97 | 162.07 | 9,102,488 | +1.00(+0.62%) |
Sep 13, 2023 | 162.24 | 162.58 | 160.47 | 161.07 | 5,942,220 | -0.59(-0.37%) |
Sep 12, 2023 | 160.20 | 162.03 | 160.01 | 161.66 | 7,759,560 | +2.96(+1.86%) |
Sep 11, 2023 | 162.90 | 163.39 | 157.85 | 158.71 | 7,389,243 | -3.34(-2.06%) |
Sep 08, 2023 | 162.26 | 163.29 | 161.56 | 162.05 | 7,672,588 | +0.55(+0.34%) |
Sep 07, 2023 | 161.99 | 162.72 | 161.15 | 161.50 | 8,174,746 | +0.01(+0.01%) |
Sep 06, 2023 | 161.15 | 162.28 | 160.47 | 161.49 | 7,424,306 | +0.17(+0.10%) |
Sep 05, 2023 | 160.18 | 162.39 | 160.10 | 161.33 | 10,064,967 | +2.09(+1.31%) |