Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 137.26 | 137.87 | 136.37 | 137.06 | 1,599,618 | +0.48(+0.35%) |
Nov 29, 2023 | 136.89 | 138.65 | 136.48 | 136.57 | 1,466,795 | +0.75(+0.55%) |
Nov 28, 2023 | 136.12 | 136.59 | 134.97 | 135.83 | 1,449,274 | -0.34(-0.25%) |
Nov 27, 2023 | 135.94 | 136.43 | 135.10 | 136.16 | 1,314,369 | -0.45(-0.33%) |
Nov 24, 2023 | 135.84 | 137.06 | 135.60 | 136.62 | 1,131,782 | +0.72(+0.53%) |
Nov 22, 2023 | 135.85 | 136.62 | 135.23 | 135.90 | 800,276 | +0.85(+0.63%) |
Nov 21, 2023 | 136.14 | 136.27 | 134.99 | 135.05 | 1,058,546 | -1.78(-1.30%) |
Nov 20, 2023 | 136.46 | 137.16 | 135.74 | 136.83 | 1,535,842 | +0.38(+0.27%) |
Nov 17, 2023 | 135.78 | 136.70 | 135.45 | 136.46 | 1,395,695 | +2.04(+1.52%) |
Nov 16, 2023 | 136.24 | 136.71 | 133.96 | 134.41 | 1,853,721 | -2.34(-1.71%) |
Nov 15, 2023 | 136.27 | 138.70 | 136.01 | 136.75 | 3,369,699 | +0.45(+0.33%) |
Nov 14, 2023 | 132.79 | 136.41 | 132.79 | 136.30 | 2,656,900 | +7.29(+5.65%) |
Nov 13, 2023 | 128.49 | 129.55 | 127.90 | 129.01 | 1,532,698 | +0.00(+0.00%) |
Nov 10, 2023 | 128.46 | 129.56 | 127.52 | 129.01 | 1,756,467 | +1.04(+0.81%) |
Nov 09, 2023 | 130.88 | 130.88 | 127.67 | 127.97 | 1,388,911 | -1.95(-1.50%) |
Nov 08, 2023 | 131.34 | 131.56 | 129.47 | 129.93 | 1,507,617 | -1.39(-1.06%) |
Nov 07, 2023 | 131.69 | 131.88 | 130.67 | 131.32 | 1,221,821 | -1.06(-0.80%) |
Nov 06, 2023 | 134.13 | 134.19 | 131.68 | 132.38 | 2,031,603 | -1.79(-1.33%) |
Nov 03, 2023 | 133.03 | 135.13 | 133.03 | 134.17 | 1,999,625 | +3.53(+2.70%) |
Nov 02, 2023 | 128.17 | 130.71 | 128.17 | 130.64 | 2,151,161 | +4.10(+3.24%) |
Nov 01, 2023 | 125.58 | 126.62 | 124.49 | 126.53 | 1,339,137 | +0.89(+0.71%) |
Oct 31, 2023 | 124.81 | 125.93 | 124.48 | 125.65 | 1,397,058 | +0.95(+0.76%) |
Oct 30, 2023 | 124.88 | 125.94 | 123.72 | 124.70 | 1,800,750 | +0.92(+0.74%) |
Oct 27, 2023 | 125.79 | 125.86 | 123.25 | 123.78 | 2,149,622 | -1.68(-1.34%) |
Oct 26, 2023 | 124.92 | 126.48 | 124.59 | 125.46 | 1,796,470 | +0.86(+0.69%) |
Oct 25, 2023 | 124.96 | 125.63 | 124.13 | 124.60 | 1,526,078 | -1.48(-1.17%) |
Oct 24, 2023 | 126.35 | 127.03 | 125.34 | 126.08 | 1,132,027 | +0.56(+0.45%) |
Oct 23, 2023 | 125.79 | 127.35 | 125.34 | 125.52 | 1,135,254 | -1.13(-0.90%) |
Oct 20, 2023 | 128.56 | 128.59 | 126.58 | 126.65 | 1,422,818 | -1.61(-1.25%) |
Oct 19, 2023 | 129.80 | 130.88 | 127.97 | 128.26 | 1,632,145 | -1.85(-1.42%) |
Oct 18, 2023 | 131.82 | 131.82 | 129.90 | 130.12 | 1,850,529 | -2.76(-2.08%) |
Oct 17, 2023 | 130.37 | 133.97 | 130.37 | 132.88 | 1,103,192 | +1.61(+1.22%) |
Oct 16, 2023 | 130.42 | 131.54 | 129.82 | 131.27 | 1,606,626 | +1.91(+1.48%) |
Oct 13, 2023 | 131.07 | 131.34 | 129.00 | 129.36 | 1,955,859 | -1.06(-0.81%) |
Oct 12, 2023 | 132.97 | 133.10 | 129.54 | 130.41 | 1,202,366 | -2.53(-1.91%) |
Oct 11, 2023 | 132.99 | 133.91 | 132.12 | 132.95 | 1,094,956 | +0.26(+0.19%) |
Oct 10, 2023 | 131.70 | 133.62 | 131.70 | 132.69 | 1,657,844 | +1.40(+1.07%) |
Oct 09, 2023 | 129.69 | 131.91 | 129.33 | 131.29 | 1,166,978 | +1.01(+0.77%) |
Oct 06, 2023 | 128.89 | 131.19 | 127.86 | 130.28 | 1,446,967 | +0.77(+0.59%) |
Oct 05, 2023 | 128.78 | 129.79 | 128.37 | 129.51 | 772,575 | +0.33(+0.25%) |
Oct 04, 2023 | 129.16 | 129.43 | 127.57 | 129.19 | 1,542,770 | -0.04(-0.03%) |
Oct 03, 2023 | 130.51 | 130.93 | 128.64 | 129.23 | 1,476,134 | -2.04(-1.55%) |
Oct 02, 2023 | 133.62 | 133.68 | 130.61 | 131.27 | 1,567,876 | -2.42(-1.81%) |
Sep 29, 2023 | 135.19 | 135.38 | 133.27 | 133.69 | 1,475,093 | -0.58(-0.43%) |
Sep 28, 2023 | 133.25 | 134.94 | 133.13 | 134.27 | 984,318 | +1.13(+0.85%) |
Sep 27, 2023 | 132.96 | 133.83 | 132.06 | 133.13 | 1,617,856 | +1.17(+0.89%) |
Sep 26, 2023 | 132.90 | 134.06 | 131.96 | 131.96 | 1,148,642 | -1.98(-1.48%) |
Sep 25, 2023 | 132.37 | 134.03 | 133.49 | 133.94 | 1,144,822 | +0.93(+0.70%) |
Sep 22, 2023 | 133.85 | 134.41 | 132.99 | 133.01 | 2,556,792 | -0.56(-0.42%) |
Sep 21, 2023 | 134.66 | 134.69 | 133.56 | 133.57 | 1,406,169 | -1.86(-1.37%) |
Sep 20, 2023 | 137.23 | 138.16 | 135.40 | 135.43 | 1,165,349 | -1.22(-0.90%) |
Sep 19, 2023 | 137.12 | 138.05 | 136.25 | 136.65 | 633,120 | -0.37(-0.27%) |
Sep 18, 2023 | 138.36 | 138.36 | 137.03 | 137.03 | 955,054 | -1.08(-0.78%) |
Sep 15, 2023 | 139.03 | 139.21 | 137.48 | 138.10 | 1,630,708 | -1.35(-0.97%) |
Sep 14, 2023 | 138.49 | 139.60 | 138.39 | 139.46 | 1,490,055 | +2.35(+1.71%) |
Sep 13, 2023 | 138.16 | 138.56 | 136.64 | 137.10 | 1,894,575 | -0.95(-0.69%) |
Sep 12, 2023 | 137.83 | 138.80 | 137.62 | 138.05 | 812,240 | +0.20(+0.14%) |
Sep 11, 2023 | 138.62 | 139.02 | 137.68 | 137.86 | 1,021,276 | +0.25(+0.18%) |
Sep 08, 2023 | 137.79 | 138.06 | 136.88 | 137.60 | 688,405 | -0.05(-0.04%) |
Sep 07, 2023 | 138.25 | 138.46 | 137.14 | 137.65 | 848,351 | -1.16(-0.83%) |
Sep 06, 2023 | 139.61 | 140.56 | 138.13 | 138.81 | 1,006,729 | -0.84(-0.60%) |
Sep 05, 2023 | 141.99 | 142.19 | 139.65 | 139.65 | 1,117,679 | -3.33(-2.33%) |