Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 163.56 | 165.78 | 162.29 | 165.71 | 7,461,120 | +2.36(+1.44%) |
Nov 29, 2023 | 165.25 | 165.27 | 162.85 | 163.35 | 4,832,235 | -1.66(-1.01%) |
Nov 28, 2023 | 164.54 | 165.89 | 164.19 | 165.01 | 4,150,702 | +0.53(+0.32%) |
Nov 27, 2023 | 165.83 | 165.83 | 164.26 | 164.48 | 3,749,675 | -1.03(-0.62%) |
Nov 24, 2023 | 165.10 | 166.15 | 165.10 | 165.51 | 1,792,518 | +0.15(+0.09%) |
Nov 22, 2023 | 164.51 | 165.71 | 164.46 | 165.36 | 3,311,192 | +1.39(+0.85%) |
Nov 21, 2023 | 163.30 | 164.03 | 162.14 | 163.98 | 4,069,893 | +1.25(+0.77%) |
Nov 20, 2023 | 162.22 | 162.97 | 161.94 | 162.72 | 5,000,128 | -0.24(-0.14%) |
Nov 17, 2023 | 164.22 | 164.42 | 161.99 | 162.96 | 5,713,523 | -0.93(-0.57%) |
Nov 16, 2023 | 164.55 | 166.13 | 162.61 | 163.89 | 5,511,524 | +0.45(+0.27%) |
Nov 15, 2023 | 164.85 | 162.48 | 163.44 | 5,741,645 | -0.84(-0.51%) | |
Nov 14, 2023 | 164.12 | 164.60 | 163.09 | 164.28 | 6,383,566 | +0.33(+0.20%) |
Nov 13, 2023 | 163.19 | 164.93 | 162.67 | 163.95 | 5,528,265 | +0.83(+0.51%) |
Nov 10, 2023 | 163.50 | 163.96 | 161.10 | 163.12 | 5,683,031 | +0.74(+0.46%) |
Nov 09, 2023 | 163.76 | 164.03 | 162.03 | 162.37 | 5,790,013 | -1.20(-0.73%) |
Nov 08, 2023 | 164.34 | 164.50 | 162.86 | 163.57 | 5,041,495 | +0.20(+0.13%) |
Nov 07, 2023 | 163.00 | 163.89 | 162.33 | 163.37 | 4,796,498 | +0.47(+0.29%) |
Nov 06, 2023 | 161.69 | 163.68 | 161.44 | 162.90 | 5,919,541 | -0.09(-0.05%) |
Nov 03, 2023 | 164.84 | 164.96 | 162.89 | 162.99 | 4,158,054 | -0.04(-0.02%) |
Nov 02, 2023 | 160.99 | 163.35 | 160.92 | 163.03 | 5,537,612 | +1.91(+1.19%) |
Nov 01, 2023 | 159.94 | 161.66 | 159.05 | 161.11 | 6,838,262 | +1.55(+0.97%) |
Oct 31, 2023 | 159.24 | 159.63 | 157.98 | 159.56 | 6,086,174 | +0.98(+0.62%) |
Oct 30, 2023 | 157.62 | 158.88 | 157.08 | 158.58 | 4,733,853 | +2.60(+1.67%) |
Oct 27, 2023 | 158.33 | 158.44 | 155.27 | 155.98 | 5,196,452 | -1.75(-1.11%) |
Oct 26, 2023 | 158.97 | 159.64 | 157.62 | 157.73 | 5,267,011 | -0.92(-0.58%) |
Oct 25, 2023 | 158.36 | 159.77 | 157.78 | 158.65 | 7,709,831 | +0.16(+0.10%) |
Oct 24, 2023 | 156.75 | 159.14 | 156.04 | 158.49 | 5,387,893 | +2.06(+1.32%) |
Oct 23, 2023 | 155.96 | 157.92 | 155.44 | 156.43 | 5,930,624 | +0.08(+0.05%) |
Oct 20, 2023 | 157.69 | 158.53 | 156.07 | 156.35 | 5,614,440 | -0.55(-0.35%) |
Oct 19, 2023 | 158.21 | 159.01 | 156.75 | 156.90 | 6,483,868 | -1.44(-0.91%) |
Oct 18, 2023 | 157.35 | 159.68 | 157.20 | 158.34 | 6,811,814 | +1.62(+1.03%) |
Oct 17, 2023 | 156.35 | 157.95 | 155.53 | 156.72 | 6,560,957 | -0.69(-0.44%) |
Oct 16, 2023 | 157.33 | 158.26 | 156.16 | 157.41 | 5,734,572 | +1.05(+0.67%) |
Oct 13, 2023 | 155.00 | 156.59 | 154.35 | 156.35 | 6,916,474 | +1.88(+1.22%) |
Oct 12, 2023 | 158.90 | 158.94 | 153.84 | 154.48 | 9,233,970 | -4.44(-2.79%) |
Oct 11, 2023 | 161.25 | 161.67 | 157.92 | 158.91 | 7,542,642 | -1.74(-1.08%) |
Oct 10, 2023 | 160.51 | 161.42 | 158.34 | 160.65 | 11,722,403 | +2.97(+1.88%) |
Oct 09, 2023 | 156.35 | 157.74 | 155.03 | 157.68 | 7,406,877 | +1.05(+0.67%) |
Oct 06, 2023 | 155.16 | 157.25 | 152.28 | 156.64 | 13,085,250 | +0.19(+0.12%) |
Oct 05, 2023 | 164.92 | 164.96 | 156.23 | 156.45 | 10,801,001 | -8.61(-5.22%) |
Oct 04, 2023 | 164.61 | 165.28 | 163.25 | 165.06 | 4,499,194 | +1.18(+0.72%) |
Oct 03, 2023 | 165.01 | 166.13 | 163.22 | 163.88 | 4,987,154 | -1.45(-0.88%) |
Oct 02, 2023 | 165.23 | 166.08 | 163.51 | 165.32 | 3,952,681 | -0.26(-0.16%) |
Sep 29, 2023 | 166.62 | 166.95 | 164.22 | 165.59 | 5,331,231 | -0.05(-0.03%) |
Sep 28, 2023 | 166.06 | 166.30 | 164.34 | 165.64 | 4,953,702 | -0.07(-0.04%) |
Sep 27, 2023 | 168.38 | 168.75 | 165.17 | 165.71 | 5,863,249 | -2.88(-1.71%) |
Sep 26, 2023 | 169.06 | 169.76 | 167.73 | 168.59 | 5,334,939 | -1.77(-1.04%) |
Sep 25, 2023 | 170.70 | 170.41 | 169.23 | 170.36 | 3,636,509 | -0.92(-0.54%) |
Sep 22, 2023 | 170.95 | 172.37 | 170.40 | 171.28 | 4,648,389 | -0.11(-0.06%) |
Sep 21, 2023 | 174.04 | 174.27 | 171.14 | 171.38 | 5,475,833 | -2.93(-1.68%) |
Sep 20, 2023 | 175.01 | 175.33 | 173.51 | 174.31 | 3,782,437 | +0.06(+0.03%) |
Sep 19, 2023 | 174.78 | 175.05 | 173.26 | 174.26 | 3,447,937 | -1.04(-0.59%) |
Sep 18, 2023 | 176.88 | 176.88 | 174.36 | 175.29 | 3,256,930 | -0.45(-0.26%) |
Sep 15, 2023 | 177.28 | 177.68 | 175.52 | 175.74 | 11,933,122 | -1.36(-0.77%) |
Sep 14, 2023 | 175.84 | 177.55 | 175.24 | 177.10 | 4,214,327 | +1.51(+0.86%) |
Sep 13, 2023 | 174.27 | 176.03 | 174.15 | 175.59 | 3,869,736 | +1.38(+0.79%) |
Sep 12, 2023 | 174.67 | 174.84 | 173.74 | 174.21 | 3,408,805 | -0.65(-0.37%) |
Sep 11, 2023 | 172.80 | 175.34 | 172.80 | 174.85 | 4,618,094 | +2.60(+1.51%) |
Sep 08, 2023 | 171.80 | 173.11 | 171.61 | 172.25 | 3,064,977 | -0.13(-0.07%) |
Sep 07, 2023 | 171.84 | 173.02 | 171.22 | 172.38 | 5,049,422 | +1.63(+0.96%) |
Sep 06, 2023 | 170.93 | 171.00 | 169.53 | 170.75 | 6,071,191 | +0.56(+0.33%) |
Sep 05, 2023 | 171.27 | 171.87 | 169.69 | 170.19 | 5,200,086 | -1.13(-0.66%) |