Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 147.70 | 150.89 | 146.54 | 148.47 | 6,001,816 | +1.76(+1.20%) |
Nov 29, 2023 | 150.58 | 151.52 | 146.45 | 146.71 | 2,950,227 | -2.56(-1.71%) |
Nov 28, 2023 | 150.27 | 151.83 | 149.10 | 149.26 | 2,477,046 | -0.56(-0.37%) |
Nov 27, 2023 | 148.33 | 149.96 | 147.64 | 149.82 | 2,189,367 | +1.04(+0.70%) |
Nov 24, 2023 | 149.06 | 150.78 | 148.63 | 148.78 | 1,270,422 | +0.29(+0.19%) |
Nov 22, 2023 | 144.30 | 148.66 | 143.36 | 148.49 | 2,434,481 | +1.57(+1.07%) |
Nov 21, 2023 | 147.19 | 147.49 | 145.39 | 146.91 | 1,935,878 | -1.35(-0.91%) |
Nov 20, 2023 | 148.19 | 149.90 | 147.82 | 148.27 | 2,398,698 | +1.09(+0.74%) |
Nov 17, 2023 | 145.54 | 149.54 | 145.19 | 147.18 | 3,469,960 | +2.79(+1.93%) |
Nov 16, 2023 | 148.16 | 149.76 | 143.18 | 144.40 | 3,511,136 | -5.21(-3.48%) |
Nov 15, 2023 | 149.00 | 152.06 | 148.58 | 149.60 | 3,246,812 | +0.48(+0.32%) |
Nov 14, 2023 | 145.78 | 149.54 | 145.78 | 149.12 | 3,017,072 | +3.87(+2.66%) |
Nov 13, 2023 | 143.58 | 145.84 | 142.99 | 145.25 | 2,425,503 | +1.61(+1.12%) |
Nov 10, 2023 | 141.92 | 143.92 | 141.08 | 143.63 | 2,402,510 | +3.30(+2.35%) |
Nov 09, 2023 | 142.52 | 143.51 | 139.96 | 140.34 | 2,321,234 | -1.68(-1.19%) |
Nov 08, 2023 | 143.73 | 144.67 | 141.62 | 142.02 | 2,980,449 | -2.63(-1.82%) |
Nov 07, 2023 | 146.77 | 147.05 | 143.25 | 144.65 | 2,872,512 | -3.72(-2.51%) |
Nov 06, 2023 | 150.43 | 151.07 | 147.21 | 148.38 | 2,452,770 | -0.85(-0.57%) |
Nov 03, 2023 | 153.85 | 153.89 | 148.36 | 149.23 | 3,309,970 | -4.94(-3.20%) |
Nov 02, 2023 | 153.62 | 158.00 | 152.34 | 154.16 | 3,868,149 | +0.55(+0.36%) |
Nov 01, 2023 | 150.86 | 156.02 | 149.69 | 153.61 | 4,065,094 | +3.92(+2.62%) |
Oct 31, 2023 | 146.87 | 150.41 | 142.97 | 149.69 | 4,182,495 | +4.34(+2.99%) |
Oct 30, 2023 | 145.37 | 147.00 | 143.02 | 145.35 | 2,979,628 | +0.85(+0.59%) |
Oct 27, 2023 | 146.21 | 146.74 | 143.07 | 144.50 | 3,561,008 | -2.04(-1.39%) |
Oct 26, 2023 | 145.04 | 146.89 | 142.63 | 146.53 | 2,959,687 | +0.70(+0.48%) |
Oct 25, 2023 | 147.60 | 148.74 | 145.63 | 145.83 | 2,505,069 | -1.27(-0.86%) |
Oct 24, 2023 | 148.16 | 149.83 | 146.82 | 147.10 | 1,777,180 | -0.81(-0.55%) |
Oct 23, 2023 | 149.22 | 149.43 | 146.37 | 147.91 | 2,447,423 | -1.40(-0.93%) |
Oct 20, 2023 | 151.11 | 152.19 | 149.26 | 149.31 | 2,504,699 | -1.96(-1.30%) |
Oct 19, 2023 | 152.34 | 152.74 | 150.57 | 151.27 | 1,926,392 | -1.14(-0.75%) |
Oct 18, 2023 | 149.86 | 152.74 | 149.79 | 152.40 | 2,238,566 | +2.62(+1.75%) |
Oct 17, 2023 | 148.96 | 150.93 | 148.91 | 149.78 | 2,012,113 | +0.58(+0.39%) |
Oct 16, 2023 | 147.88 | 150.15 | 147.50 | 149.20 | 2,431,636 | +2.52(+1.72%) |
Oct 13, 2023 | 147.89 | 148.86 | 146.57 | 146.67 | 2,595,519 | +0.60(+0.41%) |
Oct 12, 2023 | 147.81 | 148.12 | 144.75 | 146.07 | 2,802,805 | -0.92(-0.63%) |
Oct 11, 2023 | 146.14 | 147.81 | 144.96 | 146.99 | 2,854,276 | -0.39(-0.26%) |
Oct 10, 2023 | 144.12 | 147.89 | 144.12 | 147.38 | 2,976,983 | +2.32(+1.60%) |
Oct 09, 2023 | 144.01 | 145.56 | 142.39 | 145.06 | 3,388,640 | +3.35(+2.37%) |
Oct 06, 2023 | 141.38 | 144.04 | 140.24 | 141.71 | 3,407,215 | +0.89(+0.63%) |
Oct 05, 2023 | 138.96 | 142.24 | 138.49 | 140.81 | 4,045,374 | +0.39(+0.27%) |
Oct 04, 2023 | 143.36 | 143.45 | 137.88 | 140.43 | 5,837,625 | -5.32(-3.65%) |
Oct 03, 2023 | 146.84 | 147.88 | 142.75 | 145.75 | 3,773,037 | -2.72(-1.83%) |
Oct 02, 2023 | 149.50 | 150.04 | 146.87 | 148.47 | 4,028,426 | -1.31(-0.87%) |
Sep 29, 2023 | 152.62 | 153.04 | 148.52 | 149.78 | 3,365,847 | -3.06(-2.00%) |
Sep 28, 2023 | 150.32 | 154.57 | 150.30 | 152.84 | 3,025,536 | +1.98(+1.31%) |
Sep 27, 2023 | 150.45 | 152.02 | 149.67 | 150.86 | 2,737,646 | +1.40(+0.93%) |
Sep 26, 2023 | 151.31 | 151.42 | 148.77 | 149.46 | 3,036,123 | -3.15(-2.06%) |
Sep 25, 2023 | 151.09 | 152.99 | 152.03 | 152.61 | 2,145,890 | +0.73(+0.48%) |
Sep 22, 2023 | 154.12 | 156.06 | 151.61 | 151.88 | 2,838,536 | -1.30(-0.85%) |
Sep 21, 2023 | 154.14 | 157.86 | 151.67 | 153.18 | 4,195,567 | +2.08(+1.38%) |
Sep 20, 2023 | 150.34 | 153.09 | 150.16 | 151.10 | 2,566,633 | +0.51(+0.34%) |
Sep 19, 2023 | 156.03 | 156.03 | 148.73 | 150.58 | 4,555,186 | -4.15(-2.68%) |
Sep 18, 2023 | 153.92 | 156.21 | 153.50 | 154.73 | 3,034,475 | +2.50(+1.64%) |
Sep 15, 2023 | 152.64 | 154.21 | 151.46 | 152.23 | 11,757,526 | -2.35(-1.52%) |
Sep 14, 2023 | 155.53 | 156.09 | 154.28 | 154.58 | 3,563,098 | +0.70(+0.46%) |
Sep 13, 2023 | 154.34 | 154.90 | 152.40 | 153.88 | 3,210,320 | -0.35(-0.22%) |
Sep 12, 2023 | 153.06 | 155.12 | 151.71 | 154.22 | 2,870,916 | +1.74(+1.14%) |
Sep 11, 2023 | 154.33 | 156.36 | 151.40 | 152.48 | 3,842,502 | -1.23(-0.80%) |
Sep 08, 2023 | 150.83 | 155.25 | 150.25 | 153.71 | 4,478,382 | +4.37(+2.93%) |
Sep 07, 2023 | 147.10 | 149.47 | 146.47 | 149.34 | 3,679,414 | +2.97(+2.03%) |
Sep 06, 2023 | 145.14 | 147.07 | 144.52 | 146.37 | 2,620,599 | +0.86(+0.59%) |
Sep 05, 2023 | 145.12 | 146.76 | 144.70 | 145.50 | 3,112,456 | +1.05(+0.73%) |