Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 170.13 | 172.17 | 169.55 | 171.19 | 2,644,179 | +1.14(+0.67%) |
Nov 29, 2023 | 170.00 | 171.83 | 169.69 | 170.05 | 520,127 | +1.05(+0.62%) |
Nov 28, 2023 | 167.75 | 169.34 | 167.66 | 169.00 | 570,962 | +1.42(+0.85%) |
Nov 27, 2023 | 167.91 | 168.58 | 167.20 | 167.58 | 563,921 | -0.51(-0.30%) |
Nov 24, 2023 | 166.83 | 169.01 | 166.79 | 168.09 | 349,615 | +1.02(+0.61%) |
Nov 22, 2023 | 166.81 | 168.57 | 166.05 | 167.07 | 568,599 | +1.13(+0.68%) |
Nov 21, 2023 | 163.89 | 166.69 | 163.89 | 165.94 | 810,402 | +1.73(+1.05%) |
Nov 20, 2023 | 162.79 | 164.91 | 162.79 | 164.21 | 569,676 | +1.13(+0.69%) |
Nov 17, 2023 | 161.97 | 163.21 | 161.47 | 163.08 | 587,664 | +2.03(+1.26%) |
Nov 16, 2023 | 161.94 | 163.94 | 160.42 | 161.05 | 630,601 | -3.70(-2.25%) |
Nov 15, 2023 | 165.00 | 166.22 | 164.67 | 164.75 | 577,193 | +0.31(+0.19%) |
Nov 14, 2023 | 160.00 | 164.50 | 159.75 | 164.44 | 591,580 | +5.82(+3.67%) |
Nov 13, 2023 | 158.22 | 159.90 | 158.22 | 158.62 | 326,353 | -0.43(-0.27%) |
Nov 10, 2023 | 156.43 | 159.08 | 155.97 | 159.05 | 459,190 | +3.13(+2.01%) |
Nov 09, 2023 | 156.18 | 157.26 | 155.48 | 155.92 | 357,249 | +0.08(+0.05%) |
Nov 08, 2023 | 156.75 | 157.52 | 155.34 | 155.84 | 433,537 | -0.27(-0.17%) |
Nov 07, 2023 | 154.50 | 157.29 | 154.11 | 156.11 | 436,125 | +1.58(+1.02%) |
Nov 06, 2023 | 153.73 | 154.62 | 152.97 | 154.53 | 302,032 | +0.45(+0.29%) |
Nov 03, 2023 | 153.16 | 154.62 | 152.09 | 154.08 | 553,822 | +1.21(+0.79%) |
Nov 02, 2023 | 151.56 | 153.24 | 149.40 | 152.87 | 683,774 | +0.95(+0.63%) |
Nov 01, 2023 | 151.44 | 152.55 | 150.28 | 151.92 | 533,550 | +0.33(+0.22%) |
Oct 31, 2023 | 149.96 | 152.30 | 149.51 | 151.59 | 582,736 | +2.37(+1.59%) |
Oct 30, 2023 | 150.54 | 151.24 | 148.10 | 149.22 | 581,045 | -0.55(-0.37%) |
Oct 27, 2023 | 152.36 | 153.07 | 148.63 | 149.77 | 549,058 | -1.74(-1.15%) |
Oct 26, 2023 | 146.02 | 154.10 | 146.02 | 151.51 | 855,710 | -0.17(-0.11%) |
Oct 25, 2023 | 147.10 | 156.02 | 146.00 | 151.68 | 1,042,979 | +3.44(+2.32%) |
Oct 24, 2023 | 146.86 | 148.52 | 145.52 | 148.24 | 796,342 | +1.82(+1.24%) |
Oct 23, 2023 | 147.52 | 147.59 | 145.45 | 146.42 | 470,103 | -1.94(-1.31%) |
Oct 20, 2023 | 149.04 | 149.15 | 146.18 | 148.36 | 678,866 | -0.15(-0.10%) |
Oct 19, 2023 | 150.94 | 151.51 | 147.78 | 148.51 | 352,073 | -2.48(-1.64%) |
Oct 18, 2023 | 152.12 | 152.97 | 150.60 | 150.99 | 265,629 | -1.99(-1.30%) |
Oct 17, 2023 | 151.50 | 153.05 | 150.11 | 152.98 | 542,970 | -0.96(-0.62%) |
Oct 16, 2023 | 151.80 | 154.38 | 152.31 | 153.94 | 353,529 | +3.43(+2.28%) |
Oct 13, 2023 | 154.40 | 154.75 | 149.48 | 150.51 | 844,243 | -4.50(-2.90%) |
Oct 12, 2023 | 158.37 | 158.39 | 154.74 | 155.01 | 470,181 | -2.32(-1.47%) |
Oct 11, 2023 | 158.37 | 159.29 | 156.10 | 157.33 | 396,953 | -0.56(-0.35%) |
Oct 10, 2023 | 155.52 | 158.06 | 155.33 | 157.89 | 562,924 | +1.91(+1.22%) |
Oct 09, 2023 | 156.02 | 156.60 | 154.63 | 155.98 | 260,543 | -0.34(-0.22%) |
Oct 06, 2023 | 154.91 | 157.30 | 154.18 | 156.32 | 327,572 | +0.74(+0.48%) |
Oct 05, 2023 | 155.24 | 155.81 | 152.26 | 155.58 | 344,872 | -0.24(-0.15%) |
Oct 04, 2023 | 159.33 | 160.57 | 154.32 | 155.82 | 555,583 | -3.69(-2.31%) |
Oct 03, 2023 | 160.49 | 161.53 | 158.90 | 159.51 | 328,516 | -2.45(-1.51%) |
Oct 02, 2023 | 160.71 | 162.07 | 159.98 | 161.96 | 275,767 | +0.82(+0.51%) |
Sep 29, 2023 | 162.00 | 162.73 | 160.31 | 161.14 | 400,909 | -0.13(-0.08%) |
Sep 28, 2023 | 157.57 | 161.89 | 157.57 | 161.27 | 413,487 | +3.67(+2.33%) |
Sep 27, 2023 | 156.53 | 158.42 | 156.38 | 157.60 | 237,329 | +1.99(+1.28%) |
Sep 26, 2023 | 157.18 | 157.67 | 154.97 | 155.61 | 253,345 | -2.91(-1.84%) |
Sep 25, 2023 | 158.06 | 158.85 | 158.01 | 158.52 | 307,887 | -0.14(-0.09%) |
Sep 22, 2023 | 158.00 | 160.03 | 157.67 | 158.66 | 231,681 | +1.15(+0.73%) |
Sep 21, 2023 | 159.36 | 159.42 | 157.00 | 157.51 | 330,038 | -3.21(-2.00%) |
Sep 20, 2023 | 161.73 | 162.22 | 160.71 | 160.72 | 176,484 | -0.55(-0.34%) |
Sep 19, 2023 | 160.40 | 161.35 | 159.79 | 161.27 | 241,654 | +0.46(+0.29%) |
Sep 18, 2023 | 158.50 | 160.95 | 158.50 | 160.81 | 297,816 | +2.34(+1.48%) |
Sep 15, 2023 | 159.50 | 159.84 | 157.30 | 158.47 | 1,011,734 | -2.25(-1.40%) |
Sep 14, 2023 | 160.56 | 161.86 | 160.05 | 160.72 | 329,795 | +0.36(+0.22%) |
Sep 13, 2023 | 160.14 | 161.00 | 159.75 | 160.36 | 262,445 | +0.14(+0.09%) |
Sep 12, 2023 | 159.70 | 160.88 | 159.39 | 160.22 | 310,280 | -0.44(-0.27%) |
Sep 11, 2023 | 161.01 | 161.38 | 159.34 | 160.66 | 286,518 | +0.11(+0.07%) |
Sep 08, 2023 | 161.04 | 161.75 | 159.70 | 160.55 | 381,302 | -0.90(-0.56%) |
Sep 07, 2023 | 162.50 | 162.92 | 161.00 | 161.45 | 273,768 | -2.37(-1.45%) |
Sep 06, 2023 | 164.42 | 165.25 | 163.13 | 163.82 | 369,418 | -0.77(-0.47%) |
Sep 05, 2023 | 164.84 | 165.62 | 162.22 | 164.59 | 470,701 | -0.02(-0.01%) |