Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 167.46 | 170.61 | 166.99 | 170.22 | 4,614,624 | +3.33(+1.99%) |
Nov 29, 2023 | 165.86 | 168.18 | 165.86 | 166.89 | 2,728,322 | +1.76(+1.07%) |
Nov 28, 2023 | 163.39 | 165.44 | 163.08 | 165.13 | 2,124,225 | +1.62(+0.99%) |
Nov 27, 2023 | 163.23 | 163.99 | 162.79 | 163.51 | 2,160,545 | -0.38(-0.23%) |
Nov 24, 2023 | 164.03 | 164.69 | 163.44 | 163.89 | 953,800 | +0.63(+0.38%) |
Nov 22, 2023 | 162.75 | 164.15 | 162.33 | 163.26 | 2,536,511 | +1.50(+0.92%) |
Nov 21, 2023 | 163.12 | 163.59 | 161.20 | 161.77 | 2,768,619 | -1.56(-0.95%) |
Nov 20, 2023 | 162.38 | 164.12 | 162.24 | 163.32 | 3,253,337 | +1.28(+0.79%) |
Nov 17, 2023 | 159.40 | 162.06 | 159.40 | 162.04 | 2,985,708 | +3.50(+2.21%) |
Nov 16, 2023 | 159.14 | 159.59 | 157.46 | 158.54 | 3,761,259 | -0.38(-0.24%) |
Nov 15, 2023 | 157.02 | 158.93 | 156.49 | 158.92 | 3,282,839 | +2.51(+1.61%) |
Nov 14, 2023 | 156.10 | 157.41 | 155.53 | 156.41 | 2,978,201 | +2.56(+1.67%) |
Nov 13, 2023 | 153.58 | 154.76 | 153.01 | 153.84 | 1,759,274 | -0.04(-0.03%) |
Nov 10, 2023 | 152.55 | 153.98 | 151.61 | 153.88 | 2,095,044 | +2.00(+1.32%) |
Nov 09, 2023 | 153.19 | 153.66 | 151.56 | 151.88 | 2,059,552 | -0.64(-0.42%) |
Nov 08, 2023 | 152.48 | 153.31 | 151.94 | 152.52 | 1,810,294 | +0.03(+0.02%) |
Nov 07, 2023 | 152.48 | 153.29 | 151.86 | 152.49 | 1,588,372 | -0.01(-0.01%) |
Nov 06, 2023 | 152.11 | 152.58 | 151.02 | 152.50 | 2,498,085 | +0.23(+0.15%) |
Nov 03, 2023 | 152.09 | 153.38 | 151.91 | 152.27 | 2,676,297 | +1.90(+1.27%) |
Nov 02, 2023 | 147.85 | 150.42 | 147.85 | 150.36 | 3,118,020 | +4.39(+3.00%) |
Nov 01, 2023 | 146.02 | 146.34 | 144.68 | 145.98 | 2,338,950 | +0.42(+0.29%) |
Oct 31, 2023 | 142.87 | 146.21 | 142.60 | 145.56 | 3,749,205 | +2.75(+1.93%) |
Oct 30, 2023 | 142.26 | 143.40 | 137.36 | 142.81 | 3,313,890 | +1.95(+1.39%) |
Oct 27, 2023 | 143.39 | 143.50 | 140.57 | 140.85 | 3,453,592 | -2.02(-1.42%) |
Oct 26, 2023 | 142.91 | 144.44 | 142.53 | 142.88 | 3,388,694 | -0.18(-0.13%) |
Oct 25, 2023 | 143.63 | 144.37 | 142.77 | 143.06 | 2,847,778 | -0.90(-0.62%) |
Oct 24, 2023 | 145.38 | 146.04 | 143.08 | 143.96 | 3,530,295 | -0.17(-0.12%) |
Oct 23, 2023 | 141.04 | 145.38 | 140.46 | 144.12 | 5,330,449 | +3.01(+2.13%) |
Oct 20, 2023 | 144.23 | 147.46 | 140.99 | 141.11 | 8,294,816 | -8.02(-5.38%) |
Oct 19, 2023 | 149.93 | 155.55 | 148.53 | 149.14 | 4,672,875 | -1.90(-1.26%) |
Oct 18, 2023 | 152.63 | 153.09 | 150.64 | 151.04 | 2,640,628 | -2.85(-1.85%) |
Oct 17, 2023 | 151.07 | 154.23 | 151.01 | 153.89 | 3,931,730 | +1.59(+1.05%) |
Oct 16, 2023 | 151.88 | 152.92 | 150.72 | 152.30 | 2,594,672 | +1.69(+1.12%) |
Oct 13, 2023 | 152.43 | 153.64 | 149.95 | 150.61 | 2,961,376 | -0.18(-0.12%) |
Oct 12, 2023 | 152.01 | 152.23 | 149.63 | 150.79 | 2,384,991 | -0.23(-0.15%) |
Oct 11, 2023 | 150.94 | 152.32 | 149.28 | 151.02 | 1,731,968 | +0.58(+0.38%) |
Oct 10, 2023 | 149.02 | 151.24 | 148.52 | 150.44 | 2,922,854 | +2.10(+1.42%) |
Oct 09, 2023 | 147.12 | 148.97 | 146.94 | 148.34 | 2,286,821 | -0.50(-0.33%) |
Oct 06, 2023 | 146.24 | 149.87 | 145.67 | 148.84 | 3,215,098 | +2.22(+1.52%) |
Oct 05, 2023 | 145.11 | 147.06 | 144.30 | 146.62 | 2,714,699 | +1.06(+0.73%) |
Oct 04, 2023 | 144.84 | 145.85 | 143.35 | 145.56 | 3,502,309 | +1.57(+1.09%) |
Oct 03, 2023 | 147.42 | 148.09 | 143.26 | 143.99 | 4,214,674 | -4.40(-2.96%) |
Oct 02, 2023 | 147.34 | 148.81 | 146.99 | 148.39 | 2,677,326 | +0.29(+0.19%) |
Sep 29, 2023 | 150.34 | 150.58 | 147.59 | 148.10 | 3,605,895 | -1.03(-0.69%) |
Sep 28, 2023 | 148.68 | 149.78 | 147.93 | 149.13 | 3,515,482 | +0.33(+0.22%) |
Sep 27, 2023 | 150.39 | 150.39 | 147.88 | 148.81 | 3,732,777 | -1.21(-0.81%) |
Sep 26, 2023 | 150.64 | 151.84 | 149.06 | 150.02 | 2,349,270 | -2.09(-1.38%) |
Sep 25, 2023 | 151.10 | 152.19 | 150.68 | 152.11 | 2,452,279 | +0.15(+0.10%) |
Sep 22, 2023 | 153.87 | 153.91 | 151.80 | 151.96 | 2,398,187 | -1.62(-1.05%) |
Sep 21, 2023 | 154.69 | 155.72 | 153.31 | 153.58 | 2,732,139 | -2.50(-1.60%) |
Sep 20, 2023 | 158.83 | 159.03 | 155.74 | 156.08 | 1,984,195 | -2.11(-1.33%) |
Sep 19, 2023 | 157.89 | 158.70 | 157.29 | 158.19 | 2,247,126 | -0.28(-0.18%) |
Sep 18, 2023 | 162.59 | 162.75 | 158.19 | 158.47 | 2,431,202 | -4.09(-2.52%) |
Sep 15, 2023 | 160.85 | 163.13 | 160.63 | 162.56 | 7,327,121 | +1.96(+1.22%) |
Sep 14, 2023 | 159.40 | 160.78 | 158.83 | 160.60 | 3,233,555 | +2.62(+1.66%) |
Sep 13, 2023 | 158.18 | 159.53 | 157.46 | 157.98 | 2,998,713 | +0.64(+0.40%) |
Sep 12, 2023 | 156.50 | 158.55 | 156.30 | 157.34 | 2,678,667 | +0.66(+0.42%) |
Sep 11, 2023 | 157.21 | 158.00 | 156.25 | 156.68 | 2,632,298 | +0.40(+0.25%) |
Sep 08, 2023 | 155.87 | 156.64 | 155.57 | 156.28 | 1,945,816 | +0.65(+0.41%) |
Sep 07, 2023 | 156.11 | 156.48 | 154.93 | 155.64 | 2,636,224 | -1.21(-0.77%) |
Sep 06, 2023 | 157.91 | 158.67 | 155.72 | 156.85 | 2,970,949 | -1.98(-1.25%) |
Sep 05, 2023 | 158.94 | 160.68 | 158.19 | 158.83 | 4,181,186 | +0.38(+0.24%) |