Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 163.76 | 164.51 | 163.32 | 164.04 | 2,153,588 | -0.38(-0.23%) |
Nov 24, 2023 | 164.56 | 165.22 | 163.97 | 164.42 | 950,729 | +0.63(+0.38%) |
Nov 22, 2023 | 163.28 | 164.68 | 162.85 | 163.79 | 2,528,343 | +1.50(+0.92%) |
Nov 21, 2023 | 163.65 | 164.12 | 161.72 | 162.29 | 2,759,704 | -1.56(-0.95%) |
Nov 20, 2023 | 162.91 | 164.65 | 162.76 | 163.85 | 3,242,861 | +1.29(+0.79%) |
Nov 17, 2023 | 159.91 | 162.58 | 159.91 | 162.56 | 2,976,094 | +3.51(+2.21%) |
Nov 16, 2023 | 159.65 | 160.10 | 157.97 | 159.05 | 3,749,147 | -0.38(-0.24%) |
Nov 15, 2023 | 157.53 | 159.44 | 157.00 | 159.43 | 3,272,268 | +2.52(+1.61%) |
Nov 14, 2023 | 156.60 | 157.91 | 156.03 | 156.91 | 2,968,611 | +2.57(+1.67%) |
Nov 13, 2023 | 154.08 | 155.26 | 153.50 | 154.34 | 1,753,609 | -0.04(-0.03%) |
Nov 10, 2023 | 153.04 | 154.48 | 152.10 | 154.38 | 2,088,298 | +2.01(+1.32%) |
Nov 09, 2023 | 153.68 | 154.16 | 152.05 | 152.37 | 2,052,920 | -0.64(-0.42%) |
Nov 08, 2023 | 152.97 | 153.80 | 152.43 | 153.01 | 1,804,465 | +0.03(+0.02%) |
Nov 07, 2023 | 152.97 | 153.79 | 152.35 | 152.98 | 1,583,257 | -0.01(-0.01%) |
Nov 06, 2023 | 152.60 | 153.07 | 151.51 | 152.99 | 2,490,041 | +0.23(+0.15%) |
Nov 03, 2023 | 152.58 | 153.88 | 152.40 | 152.76 | 2,667,679 | +1.91(+1.27%) |
Nov 02, 2023 | 148.33 | 150.91 | 148.33 | 150.85 | 3,107,980 | +4.40(+3.00%) |
Nov 01, 2023 | 146.49 | 146.81 | 145.14 | 146.45 | 2,331,418 | +0.42(+0.29%) |
Oct 31, 2023 | 143.33 | 146.68 | 143.06 | 146.03 | 3,737,132 | +2.76(+1.93%) |
Oct 30, 2023 | 142.72 | 143.86 | 137.80 | 143.27 | 3,303,219 | +1.96(+1.39%) |
Oct 27, 2023 | 143.85 | 143.96 | 141.03 | 141.31 | 3,442,471 | -2.03(-1.42%) |
Oct 26, 2023 | 143.37 | 144.91 | 142.99 | 143.34 | 3,377,782 | -0.18(-0.13%) |
Oct 25, 2023 | 144.09 | 144.84 | 143.23 | 143.52 | 2,838,608 | -0.90(-0.62%) |
Oct 24, 2023 | 145.85 | 146.51 | 143.54 | 144.42 | 3,518,927 | -0.17(-0.12%) |
Oct 23, 2023 | 141.50 | 145.85 | 140.91 | 144.59 | 5,313,284 | +3.02(+2.13%) |
Oct 20, 2023 | 144.70 | 147.94 | 141.44 | 141.57 | 8,268,105 | -8.05(-5.38%) |
Oct 19, 2023 | 150.41 | 156.05 | 149.01 | 149.62 | 4,657,827 | -1.91(-1.26%) |
Oct 18, 2023 | 153.12 | 153.59 | 151.13 | 151.53 | 2,632,125 | -2.86(-1.85%) |
Oct 17, 2023 | 151.56 | 154.73 | 151.50 | 154.39 | 3,919,069 | +1.60(+1.05%) |
Oct 16, 2023 | 152.37 | 153.41 | 151.21 | 152.79 | 2,586,317 | +1.69(+1.12%) |
Oct 13, 2023 | 152.92 | 154.14 | 150.43 | 151.10 | 2,951,840 | -0.18(-0.12%) |
Oct 12, 2023 | 152.50 | 152.72 | 150.11 | 151.28 | 2,377,311 | -0.23(-0.15%) |
Oct 11, 2023 | 151.43 | 152.81 | 149.76 | 151.51 | 1,726,391 | +0.58(+0.38%) |
Oct 10, 2023 | 149.50 | 151.73 | 149.00 | 150.93 | 2,913,442 | +2.11(+1.42%) |
Oct 09, 2023 | 147.60 | 149.45 | 147.42 | 148.82 | 2,279,457 | -0.50(-0.33%) |
Oct 06, 2023 | 146.71 | 150.35 | 146.14 | 149.32 | 3,204,745 | +2.23(+1.52%) |
Oct 05, 2023 | 145.58 | 147.54 | 144.77 | 147.09 | 2,705,957 | +1.06(+0.73%) |
Oct 04, 2023 | 145.30 | 146.32 | 143.81 | 146.03 | 3,491,031 | +1.57(+1.09%) |
Oct 03, 2023 | 147.89 | 148.57 | 143.72 | 144.46 | 4,201,101 | -4.41(-2.96%) |
Oct 02, 2023 | 147.81 | 149.29 | 147.47 | 148.87 | 2,668,705 | +0.29(+0.19%) |
Sep 29, 2023 | 150.83 | 151.07 | 148.06 | 148.58 | 3,594,283 | -1.03(-0.69%) |
Sep 28, 2023 | 149.16 | 150.26 | 148.41 | 149.62 | 3,504,161 | +0.33(+0.22%) |
Sep 27, 2023 | 150.88 | 150.88 | 148.36 | 149.29 | 3,720,757 | -1.22(-0.81%) |
Sep 26, 2023 | 151.13 | 152.33 | 149.55 | 150.50 | 2,341,705 | -2.10(-1.38%) |
Sep 25, 2023 | 151.59 | 152.68 | 151.17 | 152.60 | 2,444,382 | +0.15(+0.10%) |
Sep 22, 2023 | 154.37 | 154.41 | 152.29 | 152.45 | 2,390,464 | -1.62(-1.05%) |
Sep 21, 2023 | 155.19 | 156.22 | 153.81 | 154.08 | 2,723,340 | -2.51(-1.60%) |
Sep 20, 2023 | 159.34 | 159.54 | 156.24 | 156.59 | 1,977,806 | -2.11(-1.33%) |
Sep 19, 2023 | 158.40 | 159.21 | 157.80 | 158.70 | 2,239,890 | -0.28(-0.18%) |
Sep 18, 2023 | 163.12 | 163.28 | 158.70 | 158.98 | 2,423,373 | -4.10(-2.52%) |
Sep 15, 2023 | 161.37 | 163.66 | 161.15 | 163.08 | 7,303,526 | +1.96(+1.22%) |
Sep 14, 2023 | 159.91 | 161.30 | 159.34 | 161.12 | 3,223,142 | +2.63(+1.66%) |
Sep 13, 2023 | 158.69 | 160.04 | 157.97 | 158.49 | 2,989,057 | +0.64(+0.40%) |
Sep 12, 2023 | 157.00 | 159.07 | 156.81 | 157.85 | 2,670,041 | +0.67(+0.42%) |
Sep 11, 2023 | 157.72 | 158.51 | 156.75 | 157.18 | 2,623,821 | +0.40(+0.25%) |
Sep 08, 2023 | 156.38 | 157.14 | 156.07 | 156.79 | 1,939,550 | +0.65(+0.42%) |
Sep 07, 2023 | 156.62 | 156.99 | 155.43 | 156.14 | 2,627,735 | -1.22(-0.77%) |
Sep 06, 2023 | 158.42 | 159.19 | 156.22 | 157.35 | 2,961,381 | -1.99(-1.25%) |
Sep 05, 2023 | 159.46 | 161.20 | 158.70 | 159.34 | 4,167,722 | +0.38(+0.24%) |