Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 148.10 | 150.78 | 147.29 | 150.67 | 9,956,075 | +2.35(+1.58%) |
Nov 29, 2023 | 149.46 | 149.62 | 148.19 | 148.33 | 5,443,656 | -1.14(-0.76%) |
Nov 28, 2023 | 148.35 | 149.94 | 148.34 | 149.46 | 6,225,964 | +1.03(+0.69%) |
Nov 27, 2023 | 148.71 | 148.83 | 147.94 | 148.43 | 6,135,088 | -0.14(-0.09%) |
Nov 24, 2023 | 148.38 | 148.93 | 148.23 | 148.57 | 2,172,810 | +0.35(+0.24%) |
Nov 22, 2023 | 147.31 | 148.67 | 147.31 | 148.22 | 4,455,760 | +1.38(+0.94%) |
Nov 21, 2023 | 147.07 | 147.23 | 146.07 | 146.83 | 7,448,590 | -0.65(-0.44%) |
Nov 20, 2023 | 147.42 | 148.23 | 146.88 | 147.48 | 6,986,169 | -0.78(-0.53%) |
Nov 17, 2023 | 149.89 | 150.00 | 148.09 | 148.27 | 8,656,321 | -1.73(-1.15%) |
Nov 16, 2023 | 149.17 | 150.05 | 148.50 | 149.99 | 7,734,117 | +1.38(+0.93%) |
Nov 15, 2023 | 149.23 | 149.56 | 147.59 | 148.61 | 7,817,704 | -0.69(-0.46%) |
Nov 14, 2023 | 149.72 | 150.65 | 148.87 | 149.30 | 8,132,958 | -0.33(-0.22%) |
Nov 13, 2023 | 148.64 | 150.06 | 148.63 | 149.63 | 6,416,557 | +1.03(+0.69%) |
Nov 10, 2023 | 148.04 | 148.63 | 147.14 | 148.60 | 5,489,199 | +1.04(+0.71%) |
Nov 09, 2023 | 146.96 | 147.56 | 146.35 | 147.56 | 6,703,857 | +0.33(+0.23%) |
Nov 08, 2023 | 148.16 | 148.40 | 146.74 | 147.23 | 4,923,551 | -0.57(-0.38%) |
Nov 07, 2023 | 148.12 | 148.44 | 147.34 | 147.80 | 6,116,453 | -0.34(-0.23%) |
Nov 06, 2023 | 147.57 | 148.44 | 147.31 | 148.14 | 6,603,356 | +0.85(+0.58%) |
Nov 03, 2023 | 148.97 | 149.46 | 146.84 | 147.29 | 6,712,717 | -1.34(-0.90%) |
Nov 02, 2023 | 146.76 | 148.84 | 146.15 | 148.63 | 5,970,035 | +1.80(+1.22%) |
Nov 01, 2023 | 147.88 | 147.88 | 146.44 | 146.83 | 6,008,362 | -0.41(-0.28%) |
Oct 31, 2023 | 146.69 | 147.47 | 145.88 | 147.25 | 6,889,959 | +0.75(+0.52%) |
Oct 30, 2023 | 145.16 | 146.78 | 144.80 | 146.49 | 5,515,166 | +2.06(+1.43%) |
Oct 27, 2023 | 146.22 | 147.17 | 143.57 | 144.43 | 8,285,607 | -2.59(-1.76%) |
Oct 26, 2023 | 148.25 | 148.57 | 146.96 | 147.02 | 7,725,184 | -0.79(-0.53%) |
Oct 25, 2023 | 146.85 | 148.38 | 146.35 | 147.81 | 6,288,835 | +0.69(+0.47%) |
Oct 24, 2023 | 145.37 | 147.29 | 145.32 | 147.12 | 6,441,693 | +1.72(+1.18%) |
Oct 23, 2023 | 145.12 | 146.73 | 144.82 | 145.40 | 6,094,781 | +0.10(+0.07%) |
Oct 20, 2023 | 146.28 | 147.10 | 145.18 | 145.30 | 7,421,976 | -0.20(-0.13%) |
Oct 19, 2023 | 146.83 | 147.49 | 144.45 | 145.50 | 8,298,592 | -0.82(-0.56%) |
Oct 18, 2023 | 146.35 | 147.56 | 145.09 | 146.32 | 10,778,028 | +3.68(+2.58%) |
Oct 17, 2023 | 142.50 | 143.20 | 141.65 | 142.65 | 6,314,396 | +0.18(+0.13%) |
Oct 16, 2023 | 142.26 | 143.43 | 141.87 | 142.46 | 6,671,162 | +1.35(+0.95%) |
Oct 13, 2023 | 139.65 | 141.45 | 139.65 | 141.12 | 7,258,747 | +1.34(+0.96%) |
Oct 12, 2023 | 139.26 | 140.37 | 138.16 | 139.78 | 6,116,612 | +0.31(+0.22%) |
Oct 11, 2023 | 141.55 | 141.96 | 139.04 | 139.47 | 5,607,371 | -1.74(-1.23%) |
Oct 10, 2023 | 140.42 | 141.63 | 140.17 | 141.20 | 6,140,617 | +1.38(+0.99%) |
Oct 09, 2023 | 139.82 | 140.41 | 138.10 | 139.82 | 5,190,375 | -0.71(-0.51%) |
Oct 06, 2023 | 140.05 | 140.98 | 137.96 | 140.53 | 7,594,377 | +0.28(+0.20%) |
Oct 05, 2023 | 142.08 | 142.48 | 140.14 | 140.25 | 5,337,385 | -2.12(-1.49%) |
Oct 04, 2023 | 141.99 | 142.69 | 141.35 | 142.36 | 4,835,900 | +0.47(+0.33%) |
Oct 03, 2023 | 141.58 | 142.87 | 141.43 | 141.90 | 4,788,887 | +0.29(+0.21%) |
Oct 02, 2023 | 141.20 | 142.00 | 140.34 | 141.60 | 5,284,943 | -0.65(-0.46%) |
Sep 29, 2023 | 142.92 | 143.14 | 141.24 | 142.26 | 6,870,950 | -0.47(-0.33%) |
Sep 28, 2023 | 144.17 | 144.32 | 142.08 | 142.72 | 6,395,048 | -0.98(-0.68%) |
Sep 27, 2023 | 145.73 | 146.00 | 143.01 | 143.70 | 5,541,034 | -1.93(-1.33%) |
Sep 26, 2023 | 146.27 | 146.65 | 145.11 | 145.63 | 6,527,855 | -1.31(-0.89%) |
Sep 25, 2023 | 147.44 | 146.95 | 146.31 | 146.94 | 5,667,164 | -0.90(-0.61%) |
Sep 22, 2023 | 148.67 | 149.55 | 147.64 | 147.84 | 6,591,063 | -0.55(-0.37%) |
Sep 21, 2023 | 149.66 | 149.91 | 148.31 | 148.38 | 5,226,484 | -1.30(-0.87%) |
Sep 20, 2023 | 149.97 | 150.95 | 149.57 | 149.68 | 5,584,599 | -0.13(-0.08%) |
Sep 19, 2023 | 149.95 | 150.25 | 147.99 | 149.81 | 4,823,396 | -0.44(-0.29%) |
Sep 18, 2023 | 150.63 | 150.66 | 149.71 | 150.24 | 3,626,214 | +0.56(+0.38%) |
Sep 15, 2023 | 150.22 | 151.48 | 149.44 | 149.68 | 10,522,398 | -1.27(-0.84%) |
Sep 14, 2023 | 150.05 | 151.09 | 149.58 | 150.95 | 4,723,585 | +1.64(+1.10%) |
Sep 13, 2023 | 148.22 | 149.79 | 147.91 | 149.31 | 4,143,429 | +1.03(+0.70%) |
Sep 12, 2023 | 151.16 | 151.32 | 147.82 | 148.27 | 4,667,284 | -2.65(-1.76%) |
Sep 11, 2023 | 149.54 | 151.27 | 149.30 | 150.93 | 4,397,179 | +1.77(+1.19%) |
Sep 08, 2023 | 149.63 | 149.66 | 148.59 | 149.15 | 3,470,517 | -0.64(-0.43%) |
Sep 07, 2023 | 148.72 | 150.38 | 148.60 | 149.79 | 4,947,223 | +1.41(+0.95%) |
Sep 06, 2023 | 148.53 | 148.68 | 147.79 | 148.38 | 3,975,696 | -0.29(-0.20%) |
Sep 05, 2023 | 150.00 | 151.02 | 148.63 | 148.67 | 5,226,008 | -2.02(-1.34%) |