Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 181.47 | 181.78 | 179.07 | 181.66 | 4,397,326 | +0.66(+0.37%) |
Nov 29, 2023 | 183.56 | 185.18 | 180.82 | 181.00 | 3,014,788 | -0.49(-0.27%) |
Nov 28, 2023 | 181.54 | 182.82 | 180.63 | 181.49 | 2,824,305 | -0.56(-0.31%) |
Nov 27, 2023 | 180.95 | 182.66 | 179.73 | 182.05 | 3,553,092 | +0.71(+0.39%) |
Nov 24, 2023 | 181.09 | 181.67 | 180.50 | 181.34 | 1,137,718 | +0.38(+0.21%) |
Nov 22, 2023 | 180.46 | 182.49 | 179.74 | 180.96 | 2,954,007 | +1.41(+0.78%) |
Nov 21, 2023 | 181.35 | 182.80 | 177.76 | 179.55 | 5,012,815 | -2.55(-1.40%) |
Nov 20, 2023 | 180.39 | 182.97 | 180.39 | 182.10 | 3,847,070 | +0.76(+0.42%) |
Nov 17, 2023 | 181.21 | 181.85 | 179.42 | 181.34 | 3,310,007 | +3.18(+1.78%) |
Nov 16, 2023 | 179.63 | 179.96 | 176.99 | 178.16 | 3,316,650 | -0.93(-0.52%) |
Nov 15, 2023 | 177.34 | 181.10 | 177.34 | 179.09 | 3,324,340 | +3.17(+1.80%) |
Nov 14, 2023 | 173.56 | 176.63 | 173.47 | 175.92 | 3,481,158 | +6.86(+4.05%) |
Nov 13, 2023 | 169.15 | 170.01 | 168.50 | 169.06 | 3,274,329 | -1.64(-0.96%) |
Nov 10, 2023 | 167.70 | 171.37 | 166.26 | 170.71 | 3,705,697 | +5.14(+3.11%) |
Nov 09, 2023 | 167.89 | 169.02 | 165.22 | 165.57 | 4,251,012 | -1.76(-1.05%) |
Nov 08, 2023 | 166.92 | 168.91 | 165.93 | 167.33 | 3,484,353 | +0.79(+0.48%) |
Nov 07, 2023 | 166.00 | 167.54 | 165.38 | 166.54 | 2,561,400 | +0.53(+0.32%) |
Nov 06, 2023 | 165.87 | 167.34 | 164.04 | 166.00 | 2,153,079 | -0.35(-0.21%) |
Nov 03, 2023 | 164.39 | 167.87 | 164.39 | 166.35 | 3,570,088 | +3.55(+2.18%) |
Nov 02, 2023 | 160.46 | 163.72 | 160.13 | 162.80 | 4,144,508 | +5.05(+3.20%) |
Nov 01, 2023 | 155.99 | 157.99 | 154.01 | 157.75 | 4,365,448 | +1.89(+1.21%) |
Oct 31, 2023 | 155.04 | 156.16 | 153.71 | 155.86 | 3,181,536 | +1.44(+0.93%) |
Oct 30, 2023 | 156.15 | 156.54 | 153.54 | 154.42 | 4,465,195 | -4.65(-2.92%) |
Oct 27, 2023 | 159.97 | 160.97 | 158.31 | 159.07 | 2,189,412 | -0.29(-0.18%) |
Oct 26, 2023 | 159.37 | 162.40 | 159.18 | 159.35 | 3,561,286 | +1.06(+0.67%) |
Oct 25, 2023 | 160.49 | 160.97 | 157.51 | 158.29 | 5,190,735 | -5.09(-3.12%) |
Oct 24, 2023 | 163.08 | 163.77 | 161.33 | 163.39 | 3,236,218 | +1.05(+0.65%) |
Oct 23, 2023 | 164.00 | 165.74 | 162.12 | 162.34 | 2,783,098 | -2.62(-1.59%) |
Oct 20, 2023 | 167.44 | 168.15 | 164.46 | 164.96 | 3,431,746 | -2.18(-1.30%) |
Oct 19, 2023 | 171.31 | 171.41 | 166.65 | 167.14 | 3,727,726 | -2.53(-1.49%) |
Oct 18, 2023 | 169.10 | 171.34 | 168.13 | 169.67 | 3,863,381 | -1.33(-0.78%) |
Oct 17, 2023 | 167.90 | 172.44 | 167.15 | 171.00 | 2,305,213 | -0.14(-0.08%) |
Oct 16, 2023 | 170.12 | 172.12 | 170.40 | 171.13 | 3,289,760 | +1.66(+0.98%) |
Oct 13, 2023 | 172.35 | 172.63 | 168.44 | 169.47 | 2,725,383 | -2.51(-1.46%) |
Oct 12, 2023 | 174.24 | 174.53 | 170.61 | 171.97 | 3,602,680 | -1.31(-0.75%) |
Oct 11, 2023 | 174.72 | 175.44 | 171.61 | 173.28 | 2,490,162 | -1.04(-0.60%) |
Oct 10, 2023 | 172.03 | 175.91 | 171.85 | 174.32 | 2,952,170 | +2.62(+1.53%) |
Oct 09, 2023 | 171.23 | 172.27 | 169.83 | 171.70 | 2,596,235 | -0.64(-0.37%) |
Oct 06, 2023 | 169.11 | 173.65 | 168.54 | 172.34 | 3,290,669 | +1.85(+1.09%) |
Oct 05, 2023 | 172.59 | 173.00 | 168.30 | 170.49 | 2,901,747 | -1.67(-0.97%) |
Oct 04, 2023 | 170.97 | 172.70 | 170.11 | 172.16 | 3,634,978 | +2.26(+1.33%) |
Oct 03, 2023 | 172.15 | 174.75 | 168.90 | 169.91 | 3,256,440 | -3.88(-2.23%) |
Oct 02, 2023 | 173.36 | 175.25 | 172.06 | 173.79 | 1,743,609 | +0.34(+0.19%) |
Sep 29, 2023 | 176.29 | 176.94 | 172.50 | 173.45 | 2,730,000 | -1.31(-0.75%) |
Sep 28, 2023 | 171.19 | 175.96 | 170.65 | 174.76 | 2,808,073 | +3.57(+2.08%) |
Sep 27, 2023 | 171.37 | 172.37 | 169.05 | 171.19 | 2,582,863 | +0.47(+0.27%) |
Sep 26, 2023 | 171.74 | 172.19 | 169.82 | 170.73 | 3,525,531 | -3.06(-1.76%) |
Sep 25, 2023 | 172.87 | 173.94 | 172.04 | 173.79 | 2,322,159 | -0.05(-0.03%) |
Sep 22, 2023 | 173.35 | 175.22 | 172.63 | 173.84 | 2,866,508 | +1.62(+0.94%) |
Sep 21, 2023 | 173.76 | 175.01 | 171.78 | 172.21 | 3,816,671 | -2.22(-1.27%) |
Sep 20, 2023 | 177.34 | 177.40 | 174.28 | 174.43 | 2,631,181 | -2.65(-1.49%) |
Sep 19, 2023 | 176.53 | 177.34 | 174.51 | 177.08 | 2,879,613 | -0.96(-0.54%) |
Sep 18, 2023 | 176.43 | 178.67 | 175.74 | 178.04 | 2,759,501 | +1.56(+0.89%) |
Sep 15, 2023 | 177.73 | 177.90 | 175.55 | 176.47 | 6,119,736 | -1.52(-0.85%) |
Sep 14, 2023 | 176.58 | 178.43 | 173.58 | 177.99 | 4,174,472 | +3.47(+1.99%) |
Sep 13, 2023 | 174.26 | 175.96 | 173.66 | 174.52 | 2,290,853 | +1.11(+0.64%) |
Sep 12, 2023 | 174.85 | 177.34 | 173.38 | 173.41 | 2,889,866 | -2.58(-1.46%) |
Sep 11, 2023 | 177.86 | 178.23 | 173.65 | 175.99 | 2,824,640 | +0.18(+0.10%) |
Sep 08, 2023 | 176.73 | 177.20 | 175.06 | 175.81 | 3,212,275 | -0.98(-0.55%) |
Sep 07, 2023 | 178.26 | 179.71 | 175.99 | 176.79 | 5,614,716 | -3.69(-2.04%) |
Sep 06, 2023 | 179.84 | 180.76 | 177.08 | 180.47 | 3,414,021 | +0.63(+0.35%) |
Sep 05, 2023 | 179.72 | 181.71 | 178.52 | 179.84 | 2,511,547 | -0.88(-0.49%) |