Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 151.08 | 153.34 | 147.16 | 150.35 | 2,471,512 | +0.60(+0.40%) |
Nov 29, 2023 | 150.38 | 150.82 | 149.00 | 149.75 | 1,059,334 | -0.20(-0.13%) |
Nov 28, 2023 | 150.35 | 151.63 | 149.50 | 149.94 | 1,095,028 | -0.03(-0.02%) |
Nov 27, 2023 | 149.75 | 150.32 | 148.55 | 149.97 | 1,265,335 | -0.59(-0.39%) |
Nov 24, 2023 | 150.43 | 152.15 | 150.37 | 150.57 | 564,622 | +0.46(+0.31%) |
Nov 22, 2023 | 147.01 | 150.56 | 146.05 | 150.11 | 1,400,260 | -0.91(-0.60%) |
Nov 21, 2023 | 151.16 | 151.51 | 149.53 | 151.01 | 1,158,219 | -1.03(-0.68%) |
Nov 20, 2023 | 152.90 | 154.07 | 151.52 | 152.05 | 1,459,758 | +0.00(+0.00%) |
Nov 17, 2023 | 149.98 | 153.31 | 149.46 | 152.05 | 2,242,017 | +3.55(+2.39%) |
Nov 16, 2023 | 150.72 | 150.89 | 144.76 | 148.49 | 3,180,810 | -3.20(-2.11%) |
Nov 15, 2023 | 151.34 | 153.76 | 151.34 | 151.69 | 1,833,774 | +0.00(+0.00%) |
Nov 14, 2023 | 151.59 | 152.26 | 150.71 | 151.69 | 2,536,757 | +0.93(+0.62%) |
Nov 13, 2023 | 150.61 | 151.88 | 149.97 | 150.76 | 1,352,164 | +0.45(+0.30%) |
Nov 10, 2023 | 150.27 | 151.22 | 148.56 | 150.31 | 1,775,675 | +2.03(+1.37%) |
Nov 09, 2023 | 149.29 | 150.86 | 148.10 | 148.28 | 1,872,864 | -0.37(-0.25%) |
Nov 08, 2023 | 150.16 | 152.06 | 147.89 | 148.66 | 2,568,995 | -2.69(-1.78%) |
Nov 07, 2023 | 150.42 | 152.56 | 146.37 | 151.34 | 3,225,232 | -1.29(-0.84%) |
Nov 06, 2023 | 154.79 | 155.43 | 151.64 | 152.63 | 2,007,447 | -1.87(-1.21%) |
Nov 03, 2023 | 155.80 | 156.35 | 153.32 | 154.50 | 1,357,915 | -1.09(-0.70%) |
Nov 02, 2023 | 150.94 | 155.81 | 150.21 | 155.58 | 1,701,076 | +3.65(+2.40%) |
Nov 01, 2023 | 154.34 | 154.97 | 151.27 | 151.93 | 1,784,091 | -0.87(-0.57%) |
Oct 31, 2023 | 151.50 | 153.60 | 149.95 | 152.80 | 1,408,532 | +1.80(+1.19%) |
Oct 30, 2023 | 152.74 | 153.69 | 149.68 | 151.00 | 1,569,837 | -1.54(-1.01%) |
Oct 27, 2023 | 154.40 | 154.47 | 150.51 | 152.54 | 1,667,525 | -1.59(-1.03%) |
Oct 26, 2023 | 155.38 | 155.96 | 152.24 | 154.13 | 2,800,610 | -2.82(-1.80%) |
Oct 25, 2023 | 156.12 | 157.38 | 154.72 | 156.96 | 1,674,722 | +1.35(+0.87%) |
Oct 24, 2023 | 158.02 | 158.58 | 155.53 | 155.60 | 1,683,208 | -1.96(-1.25%) |
Oct 23, 2023 | 156.90 | 159.53 | 156.06 | 157.57 | 2,674,202 | -1.10(-0.70%) |
Oct 20, 2023 | 161.00 | 161.66 | 158.22 | 158.67 | 2,586,832 | -2.33(-1.44%) |
Oct 19, 2023 | 161.47 | 162.67 | 159.89 | 161.00 | 1,658,101 | -0.95(-0.59%) |
Oct 18, 2023 | 161.73 | 163.36 | 160.98 | 161.95 | 2,093,865 | +1.38(+0.86%) |
Oct 17, 2023 | 159.43 | 161.65 | 159.36 | 160.57 | 2,020,122 | +1.01(+0.63%) |
Oct 16, 2023 | 160.04 | 160.24 | 157.34 | 159.56 | 1,743,556 | +0.80(+0.50%) |
Oct 13, 2023 | 157.98 | 160.43 | 157.96 | 158.76 | 3,051,624 | +4.01(+2.59%) |
Oct 12, 2023 | 153.14 | 155.50 | 152.63 | 154.75 | 3,364,111 | +3.34(+2.21%) |
Oct 11, 2023 | 148.78 | 151.62 | 148.33 | 151.40 | 3,177,284 | +2.35(+1.58%) |
Oct 10, 2023 | 149.13 | 150.55 | 148.01 | 149.05 | 1,742,941 | -0.09(-0.06%) |
Oct 09, 2023 | 148.51 | 150.03 | 147.63 | 149.13 | 2,291,594 | +5.00(+3.47%) |
Oct 06, 2023 | 140.87 | 145.82 | 139.31 | 144.14 | 4,659,976 | +5.82(+4.21%) |
Oct 05, 2023 | 136.66 | 139.25 | 136.37 | 138.31 | 1,802,520 | -0.37(-0.27%) |
Oct 04, 2023 | 142.56 | 142.56 | 137.47 | 138.69 | 2,660,937 | -5.13(-3.57%) |
Oct 03, 2023 | 142.75 | 143.81 | 141.40 | 143.81 | 1,777,156 | +0.66(+0.46%) |
Oct 02, 2023 | 147.87 | 148.04 | 141.77 | 143.16 | 1,760,789 | -4.46(-3.02%) |
Sep 29, 2023 | 149.92 | 150.04 | 146.86 | 147.62 | 1,942,803 | -2.15(-1.44%) |
Sep 28, 2023 | 149.86 | 151.43 | 148.90 | 149.77 | 1,281,238 | -0.09(-0.06%) |
Sep 27, 2023 | 147.93 | 151.04 | 147.21 | 149.86 | 3,177,098 | +3.97(+2.72%) |
Sep 26, 2023 | 144.60 | 147.05 | 144.49 | 145.88 | 1,460,866 | +0.40(+0.28%) |
Sep 25, 2023 | 143.75 | 145.76 | 144.90 | 145.48 | 2,071,842 | +1.97(+1.37%) |
Sep 22, 2023 | 144.86 | 146.16 | 143.12 | 143.51 | 1,434,740 | -0.75(-0.52%) |
Sep 21, 2023 | 146.25 | 146.35 | 143.40 | 144.26 | 2,792,143 | -1.46(-1.00%) |
Sep 20, 2023 | 147.35 | 148.44 | 145.55 | 145.72 | 1,445,965 | -2.38(-1.61%) |
Sep 19, 2023 | 150.12 | 150.49 | 147.34 | 148.10 | 1,173,223 | -0.83(-0.56%) |
Sep 18, 2023 | 149.72 | 150.04 | 148.06 | 148.93 | 1,068,314 | +0.49(+0.33%) |
Sep 15, 2023 | 149.45 | 151.07 | 147.66 | 148.44 | 3,515,976 | -2.07(-1.37%) |
Sep 14, 2023 | 150.59 | 151.19 | 150.07 | 150.51 | 1,562,046 | +2.03(+1.37%) |
Sep 13, 2023 | 149.59 | 149.66 | 146.64 | 148.48 | 1,387,387 | -0.50(-0.33%) |
Sep 12, 2023 | 147.25 | 149.88 | 147.00 | 148.98 | 3,197,712 | +3.57(+2.46%) |
Sep 11, 2023 | 150.10 | 150.43 | 144.63 | 145.41 | 2,501,296 | -3.31(-2.22%) |
Sep 08, 2023 | 148.78 | 150.31 | 148.22 | 148.71 | 1,485,283 | +1.10(+0.75%) |
Sep 07, 2023 | 148.59 | 149.82 | 147.11 | 147.61 | 1,931,294 | -1.17(-0.79%) |
Sep 06, 2023 | 146.34 | 149.41 | 146.32 | 148.78 | 2,657,678 | +1.82(+1.24%) |
Sep 05, 2023 | 147.66 | 149.10 | 146.68 | 146.96 | 2,117,425 | -0.45(-0.30%) |