Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 149.90 | 152.74 | 149.57 | 152.26 | 12,677,568 | +2.51(+1.68%) |
Nov 29, 2023 | 148.99 | 149.84 | 148.73 | 149.75 | 5,126,187 | +0.47(+0.32%) |
Nov 28, 2023 | 149.05 | 149.46 | 148.50 | 149.28 | 6,001,963 | +0.34(+0.23%) |
Nov 27, 2023 | 149.93 | 149.96 | 148.63 | 148.94 | 6,550,772 | -1.20(-0.80%) |
Nov 24, 2023 | 148.52 | 150.31 | 148.52 | 150.14 | 3,404,194 | +1.65(+1.11%) |
Nov 22, 2023 | 149.28 | 149.68 | 148.06 | 148.48 | 4,708,456 | -0.30(-0.20%) |
Nov 21, 2023 | 147.77 | 148.95 | 147.29 | 148.78 | 6,008,958 | +1.19(+0.81%) |
Nov 20, 2023 | 145.62 | 148.07 | 145.25 | 147.59 | 8,991,153 | +1.29(+0.88%) |
Nov 17, 2023 | 147.04 | 147.27 | 145.59 | 146.30 | 7,398,024 | -0.30(-0.21%) |
Nov 16, 2023 | 146.01 | 146.67 | 145.17 | 146.60 | 7,039,116 | +1.27(+0.87%) |
Nov 15, 2023 | 143.91 | 145.94 | 143.84 | 145.33 | 6,889,389 | +1.11(+0.77%) |
Nov 14, 2023 | 144.20 | 145.08 | 143.54 | 144.22 | 6,871,868 | +0.03(+0.02%) |
Nov 13, 2023 | 143.82 | 144.45 | 143.23 | 144.19 | 6,029,922 | +0.37(+0.26%) |
Nov 10, 2023 | 144.79 | 145.04 | 142.24 | 143.82 | 7,097,082 | -0.17(-0.12%) |
Nov 09, 2023 | 146.99 | 146.99 | 143.83 | 143.98 | 7,139,285 | -2.86(-1.95%) |
Nov 08, 2023 | 147.82 | 148.29 | 146.84 | 146.84 | 5,590,345 | -0.54(-0.36%) |
Nov 07, 2023 | 148.39 | 148.70 | 147.17 | 147.38 | 4,955,935 | -0.78(-0.53%) |
Nov 06, 2023 | 148.24 | 148.87 | 147.84 | 148.16 | 4,966,651 | +0.35(+0.24%) |
Nov 03, 2023 | 147.69 | 148.72 | 146.64 | 147.81 | 5,044,379 | +1.07(+0.73%) |
Nov 02, 2023 | 144.27 | 146.89 | 144.10 | 146.74 | 5,476,776 | +1.51(+1.04%) |
Nov 01, 2023 | 145.71 | 146.27 | 145.00 | 145.22 | 5,868,353 | +0.34(+0.24%) |
Oct 31, 2023 | 144.10 | 145.08 | 143.22 | 144.88 | 7,757,829 | +1.28(+0.89%) |
Oct 30, 2023 | 142.68 | 143.81 | 142.60 | 143.60 | 8,401,366 | +1.40(+0.98%) |
Oct 27, 2023 | 145.03 | 145.19 | 141.57 | 142.21 | 11,657,549 | -3.32(-2.28%) |
Oct 26, 2023 | 148.43 | 148.43 | 145.41 | 145.53 | 7,792,804 | -2.51(-1.70%) |
Oct 25, 2023 | 147.71 | 148.62 | 146.73 | 148.04 | 6,020,529 | +0.33(+0.22%) |
Oct 24, 2023 | 147.24 | 148.42 | 146.63 | 147.70 | 6,302,182 | -0.16(-0.11%) |
Oct 23, 2023 | 149.30 | 149.92 | 147.69 | 147.86 | 6,013,906 | -1.57(-1.05%) |
Oct 20, 2023 | 149.18 | 150.28 | 148.78 | 149.43 | 7,379,054 | +0.66(+0.45%) |
Oct 19, 2023 | 148.13 | 149.54 | 146.65 | 148.77 | 7,917,886 | -0.40(-0.27%) |
Oct 18, 2023 | 151.79 | 152.31 | 148.50 | 149.17 | 9,314,407 | -3.28(-2.15%) |
Oct 17, 2023 | 152.34 | 155.24 | 151.00 | 152.45 | 12,535,956 | -1.41(-0.91%) |
Oct 16, 2023 | 154.14 | 154.56 | 153.18 | 153.86 | 6,557,935 | +0.66(+0.43%) |
Oct 13, 2023 | 153.08 | 153.69 | 152.41 | 153.19 | 5,488,316 | +0.51(+0.33%) |
Oct 12, 2023 | 152.28 | 152.91 | 151.45 | 152.69 | 5,930,626 | +0.15(+0.10%) |
Oct 11, 2023 | 154.77 | 155.34 | 152.40 | 152.54 | 7,088,153 | -2.13(-1.38%) |
Oct 10, 2023 | 154.69 | 155.56 | 154.22 | 154.67 | 5,399,358 | -0.18(-0.11%) |
Oct 09, 2023 | 153.51 | 155.18 | 153.43 | 154.84 | 4,519,561 | +0.88(+0.57%) |
Oct 06, 2023 | 153.42 | 154.61 | 152.94 | 153.97 | 5,940,739 | +0.49(+0.32%) |
Oct 05, 2023 | 152.63 | 154.35 | 152.43 | 153.48 | 6,138,686 | +1.58(+1.04%) |
Oct 04, 2023 | 151.94 | 152.29 | 150.97 | 151.89 | 5,073,588 | +0.18(+0.12%) |
Oct 03, 2023 | 151.07 | 151.87 | 150.30 | 151.72 | 5,877,941 | +0.19(+0.12%) |
Oct 02, 2023 | 151.80 | 151.80 | 149.75 | 151.53 | 7,433,631 | -0.59(-0.39%) |
Sep 29, 2023 | 153.70 | 153.93 | 151.73 | 152.12 | 7,876,603 | -1.10(-0.72%) |
Sep 28, 2023 | 153.83 | 154.28 | 152.58 | 153.22 | 8,049,256 | -0.22(-0.15%) |
Sep 27, 2023 | 154.88 | 155.06 | 151.63 | 153.45 | 10,456,640 | -1.87(-1.20%) |
Sep 26, 2023 | 156.08 | 156.35 | 155.16 | 155.31 | 5,021,933 | -1.21(-0.77%) |
Sep 25, 2023 | 156.34 | 156.62 | 155.03 | 156.52 | 6,883,050 | -0.23(-0.15%) |
Sep 22, 2023 | 157.54 | 157.64 | 156.51 | 156.76 | 5,096,173 | -1.13(-0.72%) |
Sep 21, 2023 | 158.78 | 159.69 | 157.82 | 157.89 | 4,659,160 | -1.22(-0.77%) |
Sep 20, 2023 | 158.41 | 159.72 | 157.89 | 159.11 | 3,929,163 | +0.69(+0.44%) |
Sep 19, 2023 | 158.47 | 159.05 | 157.62 | 158.42 | 5,683,354 | -0.26(-0.17%) |
Sep 18, 2023 | 158.34 | 159.34 | 157.00 | 158.68 | 5,927,330 | +1.00(+0.63%) |
Sep 15, 2023 | 160.16 | 160.98 | 157.45 | 157.69 | 13,711,806 | -2.24(-1.40%) |
Sep 14, 2023 | 160.84 | 161.42 | 159.63 | 159.92 | 7,943,755 | -0.25(-0.15%) |
Sep 13, 2023 | 159.94 | 161.10 | 159.20 | 160.17 | 7,573,905 | +0.40(+0.25%) |
Sep 12, 2023 | 158.44 | 160.10 | 157.76 | 159.77 | 6,190,997 | +0.90(+0.57%) |
Sep 11, 2023 | 157.31 | 158.90 | 156.71 | 158.87 | 6,459,419 | +2.05(+1.31%) |
Sep 08, 2023 | 155.87 | 156.93 | 155.48 | 156.82 | 7,124,340 | +0.52(+0.33%) |
Sep 07, 2023 | 155.43 | 157.31 | 155.27 | 156.30 | 10,168,803 | +1.97(+1.28%) |
Sep 06, 2023 | 156.11 | 156.27 | 153.68 | 154.33 | 9,986,358 | -2.61(-1.66%) |
Sep 05, 2023 | 156.82 | 158.19 | 156.54 | 156.93 | 9,234,903 | +0.20(+0.13%) |