Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 168.35 | 168.42 | 166.80 | 168.11 | 6,537,362 | -0.24(-0.14%) |
Nov 29, 2023 | 170.06 | 170.92 | 168.23 | 168.35 | 3,844,927 | -0.46(-0.27%) |
Nov 28, 2023 | 167.64 | 168.90 | 166.73 | 168.81 | 6,010,537 | +0.97(+0.58%) |
Nov 27, 2023 | 167.67 | 168.72 | 166.96 | 167.84 | 3,663,436 | +0.27(+0.16%) |
Nov 24, 2023 | 167.31 | 167.86 | 167.02 | 167.57 | 1,748,450 | +0.16(+0.09%) |
Nov 22, 2023 | 167.62 | 168.70 | 166.76 | 167.41 | 4,499,534 | +0.51(+0.30%) |
Nov 21, 2023 | 166.09 | 167.08 | 165.55 | 166.91 | 3,816,970 | -0.43(-0.26%) |
Nov 20, 2023 | 166.44 | 167.69 | 165.93 | 167.34 | 4,660,983 | +0.86(+0.51%) |
Nov 17, 2023 | 165.93 | 166.93 | 164.90 | 166.48 | 4,478,279 | +1.11(+0.67%) |
Nov 16, 2023 | 165.64 | 166.79 | 164.65 | 165.37 | 6,168,165 | -1.71(-1.03%) |
Nov 15, 2023 | 167.70 | 168.48 | 166.56 | 167.09 | 6,219,021 | +0.20(+0.12%) |
Nov 14, 2023 | 165.48 | 167.40 | 165.24 | 166.89 | 7,658,911 | +5.44(+3.37%) |
Nov 13, 2023 | 160.05 | 162.00 | 159.34 | 161.45 | 4,959,596 | +0.69(+0.43%) |
Nov 10, 2023 | 158.33 | 160.82 | 157.52 | 160.76 | 5,176,614 | +2.63(+1.66%) |
Nov 09, 2023 | 160.92 | 161.12 | 157.57 | 158.13 | 5,771,456 | -3.01(-1.87%) |
Nov 08, 2023 | 161.62 | 161.90 | 160.19 | 161.14 | 4,183,883 | -0.43(-0.27%) |
Nov 07, 2023 | 160.07 | 161.77 | 159.75 | 161.57 | 4,404,264 | +1.78(+1.12%) |
Nov 06, 2023 | 160.18 | 160.72 | 158.69 | 159.78 | 5,663,911 | +0.20(+0.12%) |
Nov 03, 2023 | 158.67 | 160.44 | 158.62 | 159.59 | 6,890,853 | +2.21(+1.41%) |
Nov 02, 2023 | 156.04 | 157.46 | 155.55 | 157.37 | 10,074,709 | +4.00(+2.61%) |
Nov 01, 2023 | 152.38 | 153.47 | 151.19 | 153.37 | 10,877,992 | +1.87(+1.24%) |
Oct 31, 2023 | 150.43 | 151.97 | 149.83 | 151.50 | 5,104,545 | +1.14(+0.76%) |
Oct 30, 2023 | 150.71 | 151.31 | 149.05 | 150.36 | 6,956,537 | +1.36(+0.92%) |
Oct 27, 2023 | 150.02 | 151.29 | 148.51 | 149.00 | 7,643,539 | +1.54(+1.05%) |
Oct 26, 2023 | 149.63 | 150.45 | 147.25 | 147.45 | 8,493,969 | -2.34(-1.56%) |
Oct 25, 2023 | 151.69 | 151.95 | 149.62 | 149.79 | 5,622,567 | -3.09(-2.02%) |
Oct 24, 2023 | 152.42 | 153.86 | 151.77 | 152.88 | 5,000,008 | +1.61(+1.07%) |
Oct 23, 2023 | 150.48 | 153.19 | 148.88 | 151.27 | 7,884,783 | +0.18(+0.12%) |
Oct 20, 2023 | 153.11 | 153.19 | 151.01 | 151.09 | 6,705,551 | -2.38(-1.55%) |
Oct 19, 2023 | 156.14 | 156.86 | 152.74 | 153.47 | 10,609,389 | -4.02(-2.56%) |
Oct 18, 2023 | 160.05 | 160.30 | 157.19 | 157.49 | 5,227,829 | -3.78(-2.35%) |
Oct 17, 2023 | 159.44 | 162.08 | 159.14 | 161.28 | 6,736,587 | +0.38(+0.24%) |
Oct 16, 2023 | 159.20 | 161.42 | 158.80 | 160.90 | 5,557,674 | +2.56(+1.62%) |
Oct 13, 2023 | 160.94 | 161.19 | 157.90 | 158.34 | 5,688,733 | -2.36(-1.47%) |
Oct 12, 2023 | 162.50 | 162.79 | 159.61 | 160.70 | 4,608,893 | -1.77(-1.09%) |
Oct 11, 2023 | 162.55 | 163.34 | 161.04 | 162.47 | 4,003,078 | +0.58(+0.36%) |
Oct 10, 2023 | 160.39 | 163.43 | 160.32 | 161.90 | 6,756,235 | +1.75(+1.09%) |
Oct 09, 2023 | 158.04 | 160.46 | 157.04 | 160.14 | 5,268,901 | +0.17(+0.11%) |
Oct 06, 2023 | 157.19 | 160.59 | 156.32 | 159.97 | 7,662,984 | +1.11(+0.70%) |
Oct 05, 2023 | 159.44 | 159.87 | 157.60 | 158.86 | 6,988,216 | -0.80(-0.50%) |
Oct 04, 2023 | 157.34 | 160.00 | 157.29 | 159.66 | 7,700,833 | +3.09(+1.97%) |
Oct 03, 2023 | 159.24 | 159.41 | 156.02 | 156.57 | 7,436,382 | -3.90(-2.43%) |
Oct 02, 2023 | 159.39 | 161.78 | 159.00 | 160.47 | 7,360,995 | +0.13(+0.08%) |
Sep 29, 2023 | 161.82 | 162.43 | 159.46 | 160.34 | 6,612,676 | +0.85(+0.53%) |
Sep 28, 2023 | 157.16 | 159.95 | 156.76 | 159.50 | 5,166,363 | +1.76(+1.12%) |
Sep 27, 2023 | 158.76 | 159.28 | 156.12 | 157.73 | 6,279,448 | -0.61(-0.38%) |
Sep 26, 2023 | 159.81 | 160.80 | 157.99 | 158.34 | 5,856,690 | -2.94(-1.82%) |
Sep 25, 2023 | 159.63 | 161.41 | 160.44 | 161.28 | 4,762,248 | +0.99(+0.62%) |
Sep 22, 2023 | 162.87 | 163.21 | 160.15 | 160.29 | 7,143,531 | -1.59(-0.98%) |
Sep 21, 2023 | 164.33 | 164.42 | 161.86 | 161.89 | 6,142,321 | -4.54(-2.73%) |
Sep 20, 2023 | 168.65 | 169.62 | 166.41 | 166.43 | 4,450,239 | -1.67(-1.00%) |
Sep 19, 2023 | 168.07 | 168.43 | 166.55 | 168.10 | 4,179,120 | -0.85(-0.50%) |
Sep 18, 2023 | 170.32 | 170.52 | 168.72 | 168.95 | 3,735,968 | -1.86(-1.09%) |
Sep 15, 2023 | 172.98 | 173.22 | 170.42 | 170.81 | 6,046,541 | -2.97(-1.71%) |
Sep 14, 2023 | 172.66 | 174.23 | 171.85 | 173.78 | 4,916,714 | +1.69(+0.98%) |
Sep 13, 2023 | 171.27 | 172.58 | 170.71 | 172.09 | 4,015,688 | +1.35(+0.79%) |
Sep 12, 2023 | 171.68 | 172.83 | 170.74 | 170.74 | 4,982,639 | -1.56(-0.91%) |
Sep 11, 2023 | 170.28 | 172.57 | 170.20 | 172.30 | 5,355,009 | +4.51(+2.69%) |
Sep 08, 2023 | 167.56 | 168.93 | 167.32 | 167.78 | 2,871,572 | +0.00(+0.00%) |
Sep 07, 2023 | 165.55 | 167.98 | 165.12 | 167.78 | 5,249,756 | +0.47(+0.28%) |
Sep 06, 2023 | 167.93 | 168.19 | 166.10 | 167.32 | 5,609,692 | -1.50(-0.89%) |
Sep 05, 2023 | 168.40 | 169.22 | 167.42 | 168.82 | 4,740,223 | +0.12(+0.07%) |