Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 148.99 | 151.69 | 148.18 | 151.58 | 9,896,502 | +2.36(+1.58%) |
Nov 29, 2023 | 150.36 | 150.52 | 149.08 | 149.22 | 5,411,084 | -1.15(-0.76%) |
Nov 28, 2023 | 149.24 | 150.84 | 149.23 | 150.36 | 6,188,711 | +1.04(+0.69%) |
Nov 27, 2023 | 149.60 | 149.72 | 148.83 | 149.33 | 6,098,378 | -0.14(-0.09%) |
Nov 24, 2023 | 149.27 | 149.82 | 149.12 | 149.47 | 2,159,809 | +0.36(+0.24%) |
Nov 22, 2023 | 148.20 | 149.56 | 148.20 | 149.11 | 4,429,098 | +1.39(+0.94%) |
Nov 21, 2023 | 147.96 | 148.11 | 146.95 | 147.72 | 7,404,021 | -0.65(-0.44%) |
Nov 20, 2023 | 148.31 | 149.12 | 147.77 | 148.37 | 6,944,367 | -0.79(-0.53%) |
Nov 17, 2023 | 150.79 | 150.91 | 148.98 | 149.16 | 8,604,526 | -1.74(-1.15%) |
Nov 16, 2023 | 150.07 | 150.96 | 149.40 | 150.90 | 7,687,840 | +1.39(+0.93%) |
Nov 15, 2023 | 150.13 | 150.46 | 148.48 | 149.50 | 7,770,927 | -0.69(-0.46%) |
Nov 14, 2023 | 150.62 | 151.56 | 149.76 | 150.20 | 8,084,294 | -0.34(-0.22%) |
Nov 13, 2023 | 149.53 | 150.97 | 149.53 | 150.53 | 6,378,164 | +1.04(+0.69%) |
Nov 10, 2023 | 148.93 | 149.53 | 148.02 | 149.50 | 5,456,354 | +1.05(+0.70%) |
Nov 09, 2023 | 147.85 | 148.45 | 147.23 | 148.45 | 6,663,744 | +0.34(+0.23%) |
Nov 08, 2023 | 149.05 | 149.29 | 147.62 | 148.11 | 4,894,091 | -0.57(-0.39%) |
Nov 07, 2023 | 149.01 | 149.34 | 148.22 | 148.69 | 6,079,855 | -0.34(-0.23%) |
Nov 06, 2023 | 148.46 | 149.34 | 148.20 | 149.03 | 6,563,845 | +0.86(+0.58%) |
Nov 03, 2023 | 149.87 | 150.36 | 147.72 | 148.17 | 6,672,551 | -1.35(-0.90%) |
Nov 02, 2023 | 147.65 | 149.73 | 147.03 | 149.53 | 5,934,313 | +1.81(+1.22%) |
Nov 01, 2023 | 148.77 | 148.77 | 147.32 | 147.72 | 5,972,410 | -0.42(-0.28%) |
Oct 31, 2023 | 147.57 | 148.35 | 146.76 | 148.13 | 6,848,732 | +0.76(+0.52%) |
Oct 30, 2023 | 146.03 | 147.66 | 145.67 | 147.37 | 5,482,166 | +2.07(+1.43%) |
Oct 27, 2023 | 147.10 | 148.05 | 144.43 | 145.30 | 8,236,029 | -2.61(-1.76%) |
Oct 26, 2023 | 149.14 | 149.47 | 147.85 | 147.91 | 7,678,959 | -0.79(-0.53%) |
Oct 25, 2023 | 147.74 | 149.28 | 147.23 | 148.70 | 6,251,205 | +0.69(+0.47%) |
Oct 24, 2023 | 146.25 | 148.17 | 146.20 | 148.00 | 6,403,148 | +1.73(+1.18%) |
Oct 23, 2023 | 145.99 | 147.61 | 145.69 | 146.28 | 6,058,313 | +0.10(+0.07%) |
Oct 20, 2023 | 147.16 | 147.99 | 146.05 | 146.18 | 7,377,566 | -0.20(-0.13%) |
Oct 19, 2023 | 147.72 | 148.38 | 145.32 | 146.38 | 8,248,936 | -0.83(-0.56%) |
Oct 18, 2023 | 147.23 | 148.45 | 145.97 | 147.20 | 10,713,515 | +3.70(+2.58%) |
Oct 17, 2023 | 143.36 | 144.06 | 142.50 | 143.50 | 6,276,600 | +0.19(+0.13%) |
Oct 16, 2023 | 143.11 | 144.29 | 142.72 | 143.32 | 6,631,231 | +1.35(+0.95%) |
Oct 13, 2023 | 140.49 | 142.30 | 140.49 | 141.96 | 7,215,299 | +1.34(+0.96%) |
Oct 12, 2023 | 140.10 | 141.22 | 138.99 | 140.62 | 6,080,001 | +0.31(+0.22%) |
Oct 11, 2023 | 142.41 | 142.82 | 139.88 | 140.31 | 5,573,808 | -1.75(-1.23%) |
Oct 10, 2023 | 141.27 | 142.49 | 141.01 | 142.05 | 6,103,861 | +1.39(+0.99%) |
Oct 09, 2023 | 140.66 | 141.26 | 138.93 | 140.66 | 5,159,308 | -0.72(-0.51%) |
Oct 06, 2023 | 140.90 | 141.83 | 138.79 | 141.38 | 7,548,920 | +0.28(+0.20%) |
Oct 05, 2023 | 142.94 | 143.34 | 140.98 | 141.09 | 5,305,438 | -2.13(-1.49%) |
Oct 04, 2023 | 142.85 | 143.55 | 142.20 | 143.22 | 4,806,955 | +0.47(+0.33%) |
Oct 03, 2023 | 142.44 | 143.73 | 142.28 | 142.75 | 4,760,222 | +0.29(+0.21%) |
Oct 02, 2023 | 142.05 | 142.86 | 141.19 | 142.46 | 5,253,310 | -0.66(-0.46%) |
Sep 29, 2023 | 143.78 | 144.00 | 142.09 | 143.11 | 6,829,823 | -0.47(-0.33%) |
Sep 28, 2023 | 145.04 | 145.19 | 142.94 | 143.58 | 6,356,770 | -0.98(-0.68%) |
Sep 27, 2023 | 146.60 | 146.88 | 143.87 | 144.56 | 5,507,868 | -1.94(-1.33%) |
Sep 26, 2023 | 147.16 | 147.53 | 145.98 | 146.51 | 6,488,782 | -1.31(-0.89%) |
Sep 25, 2023 | 148.33 | 147.83 | 147.19 | 147.82 | 5,633,242 | -0.90(-0.61%) |
Sep 22, 2023 | 149.57 | 150.45 | 148.53 | 148.72 | 6,551,612 | -0.55(-0.37%) |
Sep 21, 2023 | 150.56 | 150.81 | 149.20 | 149.27 | 5,195,200 | -1.31(-0.87%) |
Sep 20, 2023 | 150.87 | 151.86 | 150.47 | 150.58 | 5,551,171 | -0.13(-0.08%) |
Sep 19, 2023 | 150.85 | 151.16 | 148.88 | 150.71 | 4,794,526 | -0.44(-0.29%) |
Sep 18, 2023 | 151.54 | 151.56 | 150.61 | 151.15 | 3,604,509 | +0.57(+0.38%) |
Sep 15, 2023 | 151.13 | 152.39 | 150.34 | 150.58 | 10,459,416 | -1.28(-0.84%) |
Sep 14, 2023 | 150.95 | 152.00 | 150.48 | 151.85 | 4,695,312 | +1.65(+1.10%) |
Sep 13, 2023 | 149.12 | 150.70 | 148.80 | 150.21 | 4,118,628 | +1.04(+0.70%) |
Sep 12, 2023 | 152.07 | 152.23 | 148.72 | 149.17 | 4,639,347 | -2.67(-1.76%) |
Sep 11, 2023 | 150.44 | 152.18 | 150.20 | 151.84 | 4,370,859 | +1.79(+1.19%) |
Sep 08, 2023 | 150.53 | 150.56 | 149.48 | 150.05 | 3,449,744 | -0.65(-0.43%) |
Sep 07, 2023 | 149.62 | 151.29 | 149.50 | 150.70 | 4,917,611 | +1.42(+0.95%) |
Sep 06, 2023 | 149.42 | 149.58 | 148.69 | 149.27 | 3,951,899 | -0.29(-0.20%) |
Sep 05, 2023 | 150.90 | 151.93 | 149.53 | 149.57 | 5,194,727 | -2.03(-1.34%) |