Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.38 | 154.71 | 152.89 | 154.06 | 10,078,283 | -0.39(-0.25%) |
Nov 29, 2023 | 157.10 | 157.10 | 153.98 | 154.44 | 10,055,897 | -2.53(-1.61%) |
Nov 28, 2023 | 155.02 | 157.26 | 155.02 | 156.98 | 7,926,469 | +1.85(+1.19%) |
Nov 27, 2023 | 154.31 | 155.71 | 154.31 | 155.12 | 7,870,062 | +0.70(+0.45%) |
Nov 24, 2023 | 153.52 | 154.49 | 153.08 | 154.42 | 4,707,784 | +1.38(+0.90%) |
Nov 22, 2023 | 154.09 | 154.41 | 152.76 | 153.05 | 8,904,591 | -1.18(-0.76%) |
Nov 21, 2023 | 153.83 | 155.21 | 152.51 | 154.22 | 9,891,533 | +0.55(+0.36%) |
Nov 20, 2023 | 153.91 | 154.37 | 153.38 | 153.67 | 8,981,995 | -0.05(-0.03%) |
Nov 17, 2023 | 154.31 | 155.89 | 153.38 | 153.72 | 14,328,157 | -0.68(-0.44%) |
Nov 16, 2023 | 157.09 | 157.78 | 153.87 | 154.40 | 32,866,446 | -13.60(-8.09%) |
Nov 15, 2023 | 166.61 | 168.16 | 165.75 | 168.00 | 11,998,203 | +2.11(+1.27%) |
Nov 14, 2023 | 166.41 | 167.37 | 165.50 | 165.89 | 6,660,942 | -0.03(-0.02%) |
Nov 13, 2023 | 164.63 | 166.11 | 164.30 | 165.92 | 5,188,233 | +1.47(+0.90%) |
Nov 10, 2023 | 162.82 | 164.69 | 162.18 | 164.45 | 4,824,332 | +2.25(+1.39%) |
Nov 09, 2023 | 162.65 | 162.79 | 161.53 | 162.20 | 5,080,026 | -0.38(-0.23%) |
Nov 08, 2023 | 164.10 | 164.54 | 161.86 | 162.58 | 5,250,137 | -1.34(-0.82%) |
Nov 07, 2023 | 164.03 | 164.86 | 163.60 | 163.91 | 5,060,238 | +0.76(+0.47%) |
Nov 06, 2023 | 162.77 | 163.89 | 162.35 | 163.15 | 4,894,326 | +0.22(+0.13%) |
Nov 03, 2023 | 164.14 | 164.55 | 162.77 | 162.93 | 5,807,671 | -0.85(-0.52%) |
Nov 02, 2023 | 162.66 | 164.45 | 161.91 | 163.78 | 5,217,999 | +0.64(+0.39%) |
Nov 01, 2023 | 162.49 | 163.65 | 161.27 | 163.14 | 5,018,991 | +1.44(+0.89%) |
Oct 31, 2023 | 161.29 | 161.90 | 160.25 | 161.70 | 4,772,632 | +0.39(+0.24%) |
Oct 30, 2023 | 159.77 | 161.55 | 159.10 | 161.31 | 4,262,481 | +1.83(+1.15%) |
Oct 27, 2023 | 159.79 | 160.27 | 158.87 | 159.48 | 4,658,948 | -0.59(-0.37%) |
Oct 26, 2023 | 161.00 | 162.13 | 159.91 | 160.07 | 5,463,375 | -0.98(-0.61%) |
Oct 25, 2023 | 161.45 | 162.61 | 160.77 | 161.05 | 5,598,038 | -0.48(-0.30%) |
Oct 24, 2023 | 159.71 | 161.76 | 159.70 | 161.54 | 5,906,098 | +2.22(+1.39%) |
Oct 23, 2023 | 157.06 | 159.66 | 156.36 | 159.32 | 5,759,303 | +2.23(+1.42%) |
Oct 20, 2023 | 159.14 | 159.41 | 157.04 | 157.09 | 5,072,687 | -1.99(-1.25%) |
Oct 19, 2023 | 159.74 | 160.12 | 158.54 | 159.08 | 3,956,664 | -0.76(-0.48%) |
Oct 18, 2023 | 160.18 | 160.66 | 159.03 | 159.84 | 3,557,121 | +0.12(+0.07%) |
Oct 17, 2023 | 159.05 | 160.01 | 158.71 | 159.73 | 3,669,499 | +0.21(+0.13%) |
Oct 16, 2023 | 158.86 | 160.38 | 158.64 | 159.52 | 4,832,840 | +1.37(+0.86%) |
Oct 13, 2023 | 157.59 | 158.78 | 157.23 | 158.15 | 4,652,449 | +0.87(+0.55%) |
Oct 12, 2023 | 156.87 | 157.64 | 156.12 | 157.28 | 4,552,540 | +0.71(+0.46%) |
Oct 11, 2023 | 156.60 | 157.82 | 155.39 | 156.57 | 4,051,352 | +0.62(+0.40%) |
Oct 10, 2023 | 154.59 | 156.42 | 154.03 | 155.95 | 5,393,479 | +1.74(+1.13%) |
Oct 09, 2023 | 153.45 | 154.22 | 151.65 | 154.21 | 7,081,629 | -0.56(-0.36%) |
Oct 06, 2023 | 156.99 | 157.32 | 150.06 | 154.77 | 14,355,999 | -2.64(-1.68%) |
Oct 05, 2023 | 158.77 | 159.27 | 157.33 | 157.41 | 4,806,536 | -1.90(-1.19%) |
Oct 04, 2023 | 157.97 | 159.36 | 157.34 | 159.31 | 5,339,781 | +1.89(+1.20%) |
Oct 03, 2023 | 158.01 | 159.06 | 157.01 | 157.42 | 3,790,487 | -1.00(-0.63%) |
Oct 02, 2023 | 157.82 | 158.59 | 156.65 | 158.42 | 4,376,895 | +0.17(+0.11%) |
Sep 29, 2023 | 161.32 | 161.42 | 157.51 | 158.25 | 6,347,433 | -2.58(-1.61%) |
Sep 28, 2023 | 160.30 | 161.12 | 159.90 | 160.84 | 3,913,272 | +0.81(+0.51%) |
Sep 27, 2023 | 160.30 | 160.53 | 158.61 | 160.02 | 5,293,069 | -0.77(-0.48%) |
Sep 26, 2023 | 161.23 | 161.83 | 160.65 | 160.79 | 4,861,574 | -0.56(-0.35%) |
Sep 25, 2023 | 160.67 | 161.40 | 160.51 | 161.36 | 3,523,331 | +0.71(+0.44%) |
Sep 22, 2023 | 160.53 | 161.52 | 160.22 | 160.65 | 4,452,348 | +0.43(+0.27%) |
Sep 21, 2023 | 162.54 | 162.77 | 160.09 | 160.22 | 6,530,615 | -1.97(-1.21%) |
Sep 20, 2023 | 161.88 | 162.98 | 161.25 | 162.19 | 3,410,542 | +0.52(+0.32%) |
Sep 19, 2023 | 161.67 | 162.06 | 160.65 | 161.67 | 4,722,925 | -0.04(-0.02%) |
Sep 18, 2023 | 162.95 | 163.47 | 161.54 | 161.71 | 4,378,481 | -1.21(-0.74%) |
Sep 15, 2023 | 163.48 | 163.92 | 162.05 | 162.91 | 21,534,272 | -0.60(-0.37%) |
Sep 14, 2023 | 163.27 | 164.00 | 162.69 | 163.52 | 5,025,403 | +0.68(+0.42%) |
Sep 13, 2023 | 163.20 | 164.11 | 162.65 | 162.83 | 4,837,738 | +0.04(+0.02%) |
Sep 12, 2023 | 162.77 | 163.20 | 162.32 | 162.79 | 3,960,400 | +0.18(+0.11%) |
Sep 11, 2023 | 162.28 | 162.75 | 161.94 | 162.62 | 4,012,692 | +0.56(+0.35%) |
Sep 08, 2023 | 161.76 | 162.14 | 161.36 | 162.05 | 4,267,801 | +0.30(+0.18%) |
Sep 07, 2023 | 160.30 | 161.76 | 159.80 | 161.75 | 6,441,014 | +1.98(+1.24%) |
Sep 06, 2023 | 158.72 | 160.47 | 158.23 | 159.78 | 4,915,446 | +1.19(+0.75%) |
Sep 05, 2023 | 160.15 | 161.09 | 158.50 | 158.59 | 5,122,403 | -1.29(-0.80%) |