Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 184.95 | 185.19 | 182.90 | 184.45 | 6,889,246 | +0.27(+0.15%) |
Nov 29, 2023 | 185.38 | 186.18 | 184.06 | 184.18 | 5,400,895 | +0.14(+0.08%) |
Nov 28, 2023 | 183.07 | 184.53 | 183.07 | 184.04 | 5,526,681 | +0.35(+0.19%) |
Nov 27, 2023 | 183.44 | 184.75 | 183.11 | 183.69 | 4,226,284 | -0.01(-0.01%) |
Nov 24, 2023 | 183.75 | 183.91 | 183.00 | 183.70 | 2,105,026 | -0.36(-0.19%) |
Nov 22, 2023 | 184.40 | 185.63 | 183.56 | 184.06 | 5,628,504 | +0.82(+0.45%) |
Nov 21, 2023 | 183.90 | 184.19 | 182.57 | 183.24 | 6,700,294 | -1.50(-0.81%) |
Nov 20, 2023 | 182.33 | 185.22 | 182.31 | 184.74 | 5,579,609 | +2.64(+1.45%) |
Nov 17, 2023 | 182.07 | 182.79 | 181.31 | 182.10 | 6,664,854 | -0.38(-0.21%) |
Nov 16, 2023 | 181.21 | 182.67 | 180.88 | 182.47 | 5,799,064 | +0.91(+0.50%) |
Nov 15, 2023 | 182.15 | 182.43 | 180.87 | 181.57 | 6,598,352 | +0.23(+0.13%) |
Nov 14, 2023 | 180.50 | 181.79 | 179.94 | 181.34 | 8,285,240 | +3.56(+2.00%) |
Nov 13, 2023 | 178.08 | 178.23 | 177.04 | 177.78 | 5,884,384 | -1.05(-0.58%) |
Nov 10, 2023 | 175.33 | 178.94 | 175.13 | 178.83 | 6,700,973 | +4.55(+2.61%) |
Nov 09, 2023 | 175.35 | 176.63 | 174.05 | 174.28 | 7,213,358 | -0.82(-0.47%) |
Nov 08, 2023 | 174.71 | 175.38 | 173.91 | 175.09 | 5,381,929 | +0.99(+0.57%) |
Nov 07, 2023 | 172.68 | 174.62 | 172.42 | 174.11 | 6,539,443 | +1.88(+1.09%) |
Nov 06, 2023 | 171.33 | 172.28 | 170.79 | 172.22 | 5,569,966 | +1.13(+0.66%) |
Nov 03, 2023 | 169.19 | 171.79 | 168.82 | 171.10 | 7,866,151 | +1.74(+1.03%) |
Nov 02, 2023 | 168.04 | 169.50 | 167.81 | 169.36 | 8,126,410 | +2.82(+1.69%) |
Nov 01, 2023 | 163.67 | 166.76 | 163.67 | 166.54 | 10,513,308 | +3.16(+1.93%) |
Oct 31, 2023 | 162.30 | 163.52 | 161.04 | 163.38 | 5,466,520 | +1.16(+0.71%) |
Oct 30, 2023 | 161.35 | 162.80 | 160.86 | 162.22 | 7,117,847 | +1.72(+1.07%) |
Oct 27, 2023 | 160.55 | 162.12 | 159.79 | 160.50 | 8,147,126 | +0.93(+0.58%) |
Oct 26, 2023 | 162.97 | 163.69 | 158.89 | 159.57 | 10,362,986 | -3.11(-1.91%) |
Oct 25, 2023 | 165.41 | 165.61 | 162.20 | 162.68 | 7,794,288 | -1.94(-1.18%) |
Oct 24, 2023 | 164.15 | 164.87 | 162.85 | 164.62 | 5,610,152 | +1.12(+0.69%) |
Oct 23, 2023 | 162.29 | 165.16 | 161.39 | 163.50 | 7,608,310 | +0.19(+0.12%) |
Oct 20, 2023 | 166.04 | 166.16 | 163.14 | 163.31 | 7,704,870 | -2.81(-1.69%) |
Oct 19, 2023 | 167.74 | 168.87 | 165.83 | 166.12 | 10,187,205 | -0.96(-0.57%) |
Oct 18, 2023 | 167.62 | 168.99 | 166.39 | 167.07 | 6,456,279 | -1.73(-1.03%) |
Oct 17, 2023 | 167.46 | 169.68 | 166.26 | 168.81 | 7,688,671 | -0.79(-0.46%) |
Oct 16, 2023 | 168.26 | 170.36 | 168.23 | 169.59 | 7,299,712 | +1.61(+0.96%) |
Oct 13, 2023 | 170.76 | 171.05 | 167.39 | 167.98 | 7,625,317 | -2.44(-1.43%) |
Oct 12, 2023 | 170.41 | 172.16 | 169.13 | 170.42 | 7,732,490 | +0.16(+0.09%) |
Oct 11, 2023 | 169.22 | 170.34 | 168.68 | 170.26 | 5,214,711 | +1.56(+0.93%) |
Oct 10, 2023 | 168.56 | 170.05 | 168.09 | 168.70 | 10,240,783 | +0.26(+0.15%) |
Oct 09, 2023 | 166.55 | 168.70 | 165.78 | 168.44 | 6,594,728 | +0.87(+0.52%) |
Oct 06, 2023 | 163.37 | 168.29 | 162.89 | 167.57 | 8,344,897 | +3.08(+1.87%) |
Oct 05, 2023 | 164.27 | 164.76 | 162.52 | 164.50 | 6,034,668 | +0.22(+0.13%) |
Oct 04, 2023 | 162.38 | 164.71 | 162.38 | 164.28 | 7,625,859 | +2.02(+1.25%) |
Oct 03, 2023 | 164.12 | 165.24 | 161.42 | 162.25 | 7,448,006 | -2.80(-1.70%) |
Oct 02, 2023 | 163.38 | 165.53 | 163.13 | 165.05 | 6,853,865 | +1.75(+1.07%) |
Sep 29, 2023 | 164.34 | 165.87 | 162.74 | 163.30 | 7,972,590 | +0.56(+0.34%) |
Sep 28, 2023 | 160.83 | 163.78 | 160.07 | 162.74 | 6,439,209 | +1.15(+0.71%) |
Sep 27, 2023 | 162.12 | 162.44 | 159.99 | 161.60 | 5,853,962 | +0.25(+0.15%) |
Sep 26, 2023 | 163.23 | 163.32 | 160.79 | 161.35 | 7,491,756 | -2.96(-1.80%) |
Sep 25, 2023 | 163.36 | 164.40 | 163.27 | 164.31 | 5,308,721 | +0.53(+0.32%) |
Sep 22, 2023 | 164.15 | 165.28 | 163.41 | 163.78 | 6,293,155 | +0.35(+0.21%) |
Sep 21, 2023 | 164.22 | 165.38 | 163.35 | 163.43 | 7,399,808 | -2.53(-1.52%) |
Sep 20, 2023 | 169.07 | 169.29 | 165.89 | 165.96 | 5,403,682 | -2.65(-1.57%) |
Sep 19, 2023 | 167.98 | 169.04 | 167.06 | 168.61 | 4,134,273 | -0.09(-0.05%) |
Sep 18, 2023 | 167.40 | 169.26 | 167.35 | 168.70 | 4,989,900 | +0.81(+0.48%) |
Sep 15, 2023 | 170.56 | 170.62 | 167.44 | 167.89 | 6,597,814 | -3.29(-1.92%) |
Sep 14, 2023 | 170.99 | 171.60 | 169.92 | 171.18 | 4,765,089 | +1.23(+0.73%) |
Sep 13, 2023 | 169.45 | 170.86 | 168.97 | 169.95 | 5,035,169 | +0.43(+0.25%) |
Sep 12, 2023 | 171.21 | 171.82 | 169.21 | 169.52 | 6,158,418 | -3.13(-1.81%) |
Sep 11, 2023 | 173.27 | 173.43 | 171.14 | 172.65 | 4,159,733 | +0.89(+0.52%) |
Sep 08, 2023 | 171.39 | 172.86 | 171.31 | 171.76 | 4,318,294 | +0.36(+0.21%) |
Sep 07, 2023 | 170.69 | 171.78 | 170.06 | 171.40 | 6,294,453 | -2.51(-1.45%) |
Sep 06, 2023 | 175.09 | 175.53 | 172.84 | 173.91 | 9,125,088 | -1.86(-1.06%) |
Sep 05, 2023 | 174.71 | 176.32 | 174.14 | 175.77 | 5,060,941 | +0.63(+0.36%) |