Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 151.11 | 153.97 | 150.78 | 153.50 | 12,575,911 | +2.53(+1.68%) |
Nov 29, 2023 | 150.19 | 151.05 | 149.93 | 150.96 | 5,085,082 | +0.48(+0.32%) |
Nov 28, 2023 | 150.26 | 150.67 | 149.70 | 150.49 | 5,953,836 | +0.35(+0.23%) |
Nov 27, 2023 | 151.14 | 151.17 | 149.83 | 150.14 | 6,498,244 | -1.21(-0.80%) |
Nov 24, 2023 | 149.72 | 151.53 | 149.72 | 151.35 | 3,376,897 | +1.67(+1.11%) |
Nov 22, 2023 | 150.49 | 150.89 | 149.26 | 149.68 | 4,670,701 | -0.30(-0.20%) |
Nov 21, 2023 | 148.97 | 150.15 | 148.48 | 149.98 | 5,960,775 | +1.20(+0.81%) |
Nov 20, 2023 | 146.79 | 149.27 | 146.43 | 148.78 | 8,919,056 | +1.30(+0.88%) |
Nov 17, 2023 | 148.23 | 148.46 | 146.77 | 147.48 | 7,338,702 | -0.31(-0.21%) |
Nov 16, 2023 | 147.19 | 147.85 | 146.35 | 147.78 | 6,982,672 | +1.28(+0.87%) |
Nov 15, 2023 | 145.08 | 147.12 | 145.00 | 146.50 | 6,834,146 | +1.12(+0.77%) |
Nov 14, 2023 | 145.36 | 146.25 | 144.70 | 145.38 | 6,816,765 | +0.03(+0.02%) |
Nov 13, 2023 | 144.98 | 145.62 | 144.39 | 145.35 | 5,981,570 | +0.38(+0.26%) |
Nov 10, 2023 | 145.96 | 146.21 | 143.39 | 144.98 | 7,040,173 | -0.17(-0.12%) |
Nov 09, 2023 | 148.18 | 148.18 | 144.99 | 145.15 | 7,082,037 | -2.89(-1.95%) |
Nov 08, 2023 | 149.02 | 149.49 | 148.02 | 148.03 | 5,545,518 | -0.54(-0.36%) |
Nov 07, 2023 | 149.59 | 149.90 | 148.36 | 148.57 | 4,916,195 | -0.79(-0.53%) |
Nov 06, 2023 | 149.44 | 150.07 | 149.04 | 149.36 | 4,926,825 | +0.35(+0.24%) |
Nov 03, 2023 | 148.88 | 149.92 | 147.83 | 149.01 | 5,003,930 | +1.08(+0.73%) |
Nov 02, 2023 | 145.43 | 148.08 | 145.26 | 147.92 | 5,432,860 | +1.53(+1.04%) |
Nov 01, 2023 | 146.89 | 147.45 | 146.17 | 146.40 | 5,821,297 | +0.34(+0.24%) |
Oct 31, 2023 | 145.26 | 146.25 | 144.38 | 146.05 | 7,695,622 | +1.29(+0.89%) |
Oct 30, 2023 | 143.84 | 144.97 | 143.75 | 144.76 | 8,333,999 | +1.41(+0.98%) |
Oct 27, 2023 | 146.20 | 146.37 | 142.72 | 143.35 | 11,564,071 | -3.35(-2.28%) |
Oct 26, 2023 | 149.63 | 149.63 | 146.58 | 146.70 | 7,730,316 | -2.53(-1.70%) |
Oct 25, 2023 | 148.91 | 149.82 | 147.91 | 149.23 | 5,972,252 | +0.34(+0.22%) |
Oct 24, 2023 | 148.43 | 149.62 | 147.81 | 148.90 | 6,251,647 | -0.16(-0.11%) |
Oct 23, 2023 | 150.50 | 151.13 | 148.88 | 149.06 | 5,965,683 | -1.58(-1.05%) |
Oct 20, 2023 | 150.38 | 151.50 | 149.98 | 150.64 | 7,319,884 | +0.67(+0.45%) |
Oct 19, 2023 | 149.33 | 150.75 | 147.84 | 149.97 | 7,854,395 | -0.40(-0.27%) |
Oct 18, 2023 | 153.01 | 153.54 | 149.71 | 150.38 | 9,239,718 | -3.31(-2.15%) |
Oct 17, 2023 | 153.57 | 156.50 | 152.22 | 153.68 | 12,435,434 | -1.42(-0.91%) |
Oct 16, 2023 | 155.39 | 155.81 | 154.42 | 155.10 | 6,505,350 | +0.67(+0.43%) |
Oct 13, 2023 | 154.31 | 154.93 | 153.64 | 154.43 | 5,444,307 | +0.51(+0.33%) |
Oct 12, 2023 | 153.52 | 154.15 | 152.68 | 153.92 | 5,883,070 | +0.15(+0.10%) |
Oct 11, 2023 | 156.02 | 156.60 | 153.63 | 153.77 | 7,031,315 | -2.15(-1.38%) |
Oct 10, 2023 | 155.94 | 156.81 | 155.47 | 155.92 | 5,356,063 | -0.18(-0.11%) |
Oct 09, 2023 | 154.76 | 156.43 | 154.67 | 156.09 | 4,483,320 | +0.89(+0.57%) |
Oct 06, 2023 | 154.66 | 155.86 | 154.18 | 155.21 | 5,893,102 | +0.49(+0.32%) |
Oct 05, 2023 | 153.86 | 155.60 | 153.66 | 154.72 | 6,089,462 | +1.59(+1.04%) |
Oct 04, 2023 | 153.17 | 153.53 | 152.19 | 153.12 | 5,032,905 | +0.18(+0.12%) |
Oct 03, 2023 | 152.29 | 153.10 | 151.52 | 152.94 | 5,830,808 | +0.19(+0.12%) |
Oct 02, 2023 | 153.02 | 153.02 | 150.96 | 152.76 | 7,374,024 | -0.59(-0.38%) |
Sep 29, 2023 | 154.94 | 155.17 | 152.95 | 153.35 | 7,813,444 | -1.11(-0.72%) |
Sep 28, 2023 | 155.07 | 155.52 | 153.81 | 154.46 | 7,984,712 | -0.23(-0.15%) |
Sep 27, 2023 | 156.13 | 156.31 | 152.86 | 154.69 | 10,372,792 | -1.88(-1.20%) |
Sep 26, 2023 | 157.35 | 157.61 | 156.41 | 156.57 | 4,981,664 | -1.22(-0.77%) |
Sep 25, 2023 | 157.60 | 157.89 | 156.28 | 157.79 | 6,827,857 | -0.24(-0.15%) |
Sep 22, 2023 | 158.81 | 158.91 | 157.78 | 158.03 | 5,055,309 | -1.14(-0.72%) |
Sep 21, 2023 | 160.06 | 160.98 | 159.10 | 159.17 | 4,621,800 | -1.23(-0.77%) |
Sep 20, 2023 | 159.69 | 161.01 | 159.17 | 160.40 | 3,897,657 | +0.70(+0.44%) |
Sep 19, 2023 | 159.75 | 160.34 | 158.89 | 159.70 | 5,637,781 | -0.27(-0.17%) |
Sep 18, 2023 | 159.62 | 160.63 | 158.27 | 159.97 | 5,879,801 | +1.00(+0.63%) |
Sep 15, 2023 | 161.45 | 162.28 | 158.72 | 158.96 | 13,601,856 | -2.25(-1.40%) |
Sep 14, 2023 | 162.14 | 162.72 | 160.92 | 161.22 | 7,880,057 | -0.25(-0.15%) |
Sep 13, 2023 | 161.24 | 162.41 | 160.49 | 161.46 | 7,513,172 | +0.40(+0.25%) |
Sep 12, 2023 | 159.72 | 161.40 | 159.04 | 161.06 | 6,141,354 | +0.91(+0.57%) |
Sep 11, 2023 | 158.58 | 160.18 | 157.98 | 160.15 | 6,407,623 | +2.07(+1.31%) |
Sep 08, 2023 | 157.13 | 158.20 | 156.74 | 158.08 | 7,067,213 | +0.52(+0.33%) |
Sep 07, 2023 | 156.69 | 158.58 | 156.53 | 157.56 | 10,087,263 | +1.99(+1.28%) |
Sep 06, 2023 | 157.38 | 157.53 | 154.92 | 155.57 | 9,906,281 | -2.63(-1.66%) |
Sep 05, 2023 | 158.08 | 159.47 | 157.81 | 158.20 | 9,160,852 | +0.20(+0.12%) |