Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 150.33 | 150.39 | 148.95 | 150.11 | 433,762 | -0.13(-0.09%) |
Nov 29, 2023 | 151.05 | 151.36 | 150.05 | 150.24 | 276,990 | -0.13(-0.09%) |
Nov 28, 2023 | 150.42 | 151.01 | 149.99 | 150.37 | 354,754 | -0.51(-0.34%) |
Nov 27, 2023 | 150.98 | 151.31 | 150.71 | 150.88 | 336,163 | -0.43(-0.28%) |
Nov 24, 2023 | 151.15 | 151.47 | 151.09 | 151.31 | 100,400 | +0.08(+0.05%) |
Nov 22, 2023 | 151.25 | 151.85 | 150.78 | 151.23 | 271,345 | +0.24(+0.16%) |
Nov 21, 2023 | 150.95 | 151.24 | 150.57 | 150.99 | 339,474 | -0.50(-0.33%) |
Nov 20, 2023 | 149.71 | 151.79 | 149.71 | 151.49 | 1,082,238 | +1.51(+1.01%) |
Nov 17, 2023 | 149.76 | 150.40 | 149.54 | 149.98 | 283,789 | +0.34(+0.23%) |
Nov 16, 2023 | 148.76 | 149.67 | 148.76 | 149.64 | 271,007 | +0.60(+0.40%) |
Nov 15, 2023 | 150.10 | 150.24 | 148.89 | 149.04 | 397,505 | -0.83(-0.55%) |
Nov 14, 2023 | 149.12 | 150.17 | 149.05 | 149.87 | 249,478 | +2.42(+1.64%) |
Nov 13, 2023 | 146.66 | 147.93 | 146.58 | 147.45 | 451,834 | +0.44(+0.30%) |
Nov 10, 2023 | 145.15 | 147.13 | 145.09 | 147.01 | 293,859 | +2.53(+1.75%) |
Nov 09, 2023 | 145.70 | 146.00 | 144.38 | 144.48 | 243,234 | -0.84(-0.58%) |
Nov 08, 2023 | 144.87 | 145.64 | 144.39 | 145.32 | 261,936 | +0.61(+0.42%) |
Nov 07, 2023 | 144.27 | 145.05 | 143.89 | 144.71 | 195,890 | +0.21(+0.15%) |
Nov 06, 2023 | 144.00 | 144.53 | 143.90 | 144.50 | 270,495 | +0.75(+0.52%) |
Nov 03, 2023 | 142.98 | 144.41 | 142.91 | 143.75 | 242,306 | +1.62(+1.14%) |
Nov 02, 2023 | 141.05 | 142.25 | 140.93 | 142.13 | 333,228 | +2.57(+1.84%) |
Nov 01, 2023 | 137.54 | 139.69 | 137.54 | 139.56 | 347,205 | +2.13(+1.55%) |
Oct 31, 2023 | 136.87 | 137.57 | 136.13 | 137.43 | 396,060 | +0.58(+0.42%) |
Oct 30, 2023 | 136.05 | 137.29 | 135.93 | 136.85 | 279,463 | +1.47(+1.09%) |
Oct 27, 2023 | 136.39 | 136.53 | 134.91 | 135.38 | 470,833 | -0.12(-0.09%) |
Oct 26, 2023 | 137.38 | 137.38 | 135.37 | 135.50 | 318,827 | -2.24(-1.63%) |
Oct 25, 2023 | 139.59 | 139.81 | 137.72 | 137.74 | 287,978 | -2.12(-1.52%) |
Oct 24, 2023 | 139.06 | 140.22 | 138.92 | 139.86 | 636,747 | +1.36(+0.98%) |
Oct 23, 2023 | 137.65 | 139.70 | 137.48 | 138.50 | 898,454 | +0.42(+0.30%) |
Oct 20, 2023 | 139.41 | 139.90 | 138.03 | 138.08 | 530,675 | -1.51(-1.08%) |
Oct 19, 2023 | 141.14 | 141.80 | 139.37 | 139.59 | 543,875 | -0.93(-0.66%) |
Oct 18, 2023 | 141.53 | 142.19 | 140.20 | 140.52 | 361,555 | -1.80(-1.26%) |
Oct 17, 2023 | 141.09 | 142.93 | 141.07 | 142.32 | 348,418 | -0.15(-0.11%) |
Oct 16, 2023 | 141.35 | 142.83 | 141.35 | 142.47 | 304,547 | +1.66(+1.18%) |
Oct 13, 2023 | 141.98 | 142.48 | 140.33 | 140.81 | 223,115 | -0.94(-0.66%) |
Oct 12, 2023 | 142.85 | 143.07 | 140.93 | 141.75 | 439,351 | -0.95(-0.67%) |
Oct 11, 2023 | 142.55 | 142.81 | 141.71 | 142.70 | 227,165 | +0.48(+0.34%) |
Oct 10, 2023 | 141.56 | 143.26 | 141.50 | 142.22 | 356,450 | +0.88(+0.62%) |
Oct 09, 2023 | 139.84 | 141.49 | 139.75 | 141.34 | 493,264 | +0.83(+0.59%) |
Oct 06, 2023 | 137.45 | 140.83 | 137.27 | 140.51 | 921,017 | +2.06(+1.49%) |
Oct 05, 2023 | 138.56 | 138.99 | 137.60 | 138.45 | 1,911,171 | -0.22(-0.16%) |
Oct 04, 2023 | 137.63 | 138.88 | 137.31 | 138.67 | 555,176 | +1.12(+0.81%) |
Oct 03, 2023 | 138.81 | 139.75 | 137.09 | 137.55 | 312,958 | -2.21(-1.58%) |
Oct 02, 2023 | 139.71 | 140.30 | 138.80 | 139.76 | 354,328 | +0.06(+0.04%) |
Sep 29, 2023 | 141.38 | 141.50 | 139.33 | 139.70 | 748,830 | -0.64(-0.46%) |
Sep 28, 2023 | 139.11 | 140.94 | 139.11 | 140.34 | 225,662 | +1.13(+0.81%) |
Sep 27, 2023 | 139.45 | 139.81 | 137.95 | 139.21 | 327,525 | +0.27(+0.19%) |
Sep 26, 2023 | 139.42 | 139.96 | 138.72 | 138.94 | 226,990 | -1.94(-1.38%) |
Sep 25, 2023 | 139.76 | 140.91 | 140.20 | 140.88 | 629,354 | +0.47(+0.33%) |
Sep 22, 2023 | 140.45 | 141.41 | 140.30 | 140.41 | 398,431 | +0.30(+0.21%) |
Sep 21, 2023 | 141.46 | 141.93 | 140.10 | 140.11 | 229,897 | -2.54(-1.78%) |
Sep 20, 2023 | 144.29 | 144.74 | 142.62 | 142.65 | 288,554 | -1.46(-1.01%) |
Sep 19, 2023 | 143.77 | 144.25 | 143.19 | 144.11 | 196,048 | -0.18(-0.12%) |
Sep 18, 2023 | 143.58 | 144.75 | 143.58 | 144.29 | 376,960 | +0.30(+0.21%) |
Sep 15, 2023 | 146.02 | 146.19 | 143.99 | 143.99 | 226,541 | -2.65(-1.81%) |
Sep 14, 2023 | 146.12 | 146.81 | 145.68 | 146.64 | 249,790 | +1.19(+0.82%) |
Sep 13, 2023 | 145.15 | 145.96 | 145.00 | 145.45 | 284,202 | +0.10(+0.07%) |
Sep 12, 2023 | 145.76 | 146.20 | 145.25 | 145.35 | 246,368 | -1.37(-0.93%) |
Sep 11, 2023 | 146.53 | 146.85 | 145.89 | 146.72 | 378,751 | +0.84(+0.58%) |
Sep 08, 2023 | 145.65 | 146.46 | 145.57 | 145.88 | 273,631 | +0.21(+0.14%) |
Sep 07, 2023 | 145.16 | 145.88 | 145.01 | 145.67 | 414,698 | -0.44(-0.30%) |
Sep 06, 2023 | 146.27 | 146.45 | 145.27 | 146.11 | 327,287 | -0.41(-0.28%) |
Sep 05, 2023 | 147.22 | 147.23 | 146.32 | 146.52 | 667,941 | -0.74(-0.50%) |