Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 147.00 | 150.18 | 145.85 | 147.76 | 6,030,325 | +1.75(+1.20%) |
Nov 29, 2023 | 149.86 | 150.81 | 145.75 | 146.01 | 2,964,241 | -2.55(-1.71%) |
Nov 28, 2023 | 149.56 | 151.11 | 148.40 | 148.56 | 2,488,812 | -0.55(-0.37%) |
Nov 27, 2023 | 147.62 | 149.25 | 146.94 | 149.11 | 2,199,766 | +1.04(+0.70%) |
Nov 24, 2023 | 148.36 | 150.06 | 147.93 | 148.07 | 1,276,457 | +0.29(+0.19%) |
Nov 22, 2023 | 143.61 | 147.95 | 142.68 | 147.78 | 2,446,045 | +1.56(+1.07%) |
Nov 21, 2023 | 146.50 | 146.79 | 144.70 | 146.22 | 1,945,073 | -1.35(-0.91%) |
Nov 20, 2023 | 147.49 | 149.19 | 147.12 | 147.57 | 2,410,091 | +1.08(+0.74%) |
Nov 17, 2023 | 144.85 | 148.83 | 144.51 | 146.49 | 3,486,442 | +2.77(+1.93%) |
Nov 16, 2023 | 147.46 | 149.05 | 142.50 | 143.71 | 3,527,814 | -5.18(-3.48%) |
Nov 15, 2023 | 148.30 | 151.34 | 147.87 | 148.89 | 3,262,235 | +0.48(+0.32%) |
Nov 14, 2023 | 145.09 | 148.84 | 145.09 | 148.41 | 3,031,403 | +3.85(+2.66%) |
Nov 13, 2023 | 142.90 | 145.15 | 142.32 | 144.56 | 2,437,024 | +1.61(+1.12%) |
Nov 10, 2023 | 141.25 | 143.24 | 140.41 | 142.96 | 2,413,922 | +3.28(+2.35%) |
Nov 09, 2023 | 141.84 | 142.83 | 139.30 | 139.68 | 2,332,260 | -1.67(-1.18%) |
Nov 08, 2023 | 143.05 | 143.99 | 140.95 | 141.35 | 2,994,606 | -2.62(-1.82%) |
Nov 07, 2023 | 146.08 | 146.35 | 142.57 | 143.97 | 2,886,157 | -3.70(-2.51%) |
Nov 06, 2023 | 149.72 | 150.35 | 146.51 | 147.67 | 2,464,421 | -0.85(-0.57%) |
Nov 03, 2023 | 153.12 | 153.16 | 147.65 | 148.52 | 3,325,692 | -4.92(-3.20%) |
Nov 02, 2023 | 152.90 | 157.26 | 151.62 | 153.44 | 3,886,522 | +0.55(+0.36%) |
Nov 01, 2023 | 150.15 | 155.28 | 148.98 | 152.88 | 4,084,403 | +3.90(+2.62%) |
Oct 31, 2023 | 146.18 | 149.70 | 142.30 | 148.98 | 4,202,362 | +4.32(+2.99%) |
Oct 30, 2023 | 144.68 | 146.31 | 142.34 | 144.66 | 2,993,781 | +0.85(+0.59%) |
Oct 27, 2023 | 145.52 | 146.05 | 142.39 | 143.81 | 3,577,922 | -2.03(-1.39%) |
Oct 26, 2023 | 144.35 | 146.19 | 141.95 | 145.84 | 2,973,746 | +0.70(+0.48%) |
Oct 25, 2023 | 146.91 | 148.04 | 144.95 | 145.14 | 2,516,968 | -1.26(-0.86%) |
Oct 24, 2023 | 147.46 | 149.12 | 146.13 | 146.40 | 1,785,622 | -0.81(-0.55%) |
Oct 23, 2023 | 148.51 | 148.72 | 145.68 | 147.21 | 2,459,048 | -1.39(-0.93%) |
Oct 20, 2023 | 150.39 | 151.47 | 148.55 | 148.60 | 2,516,596 | -1.95(-1.30%) |
Oct 19, 2023 | 151.62 | 152.02 | 149.86 | 150.55 | 1,935,543 | -1.13(-0.75%) |
Oct 18, 2023 | 149.15 | 152.02 | 149.08 | 151.68 | 2,249,200 | +2.61(+1.75%) |
Oct 17, 2023 | 148.25 | 150.22 | 148.21 | 149.07 | 2,021,670 | +0.58(+0.39%) |
Oct 16, 2023 | 147.18 | 149.44 | 146.80 | 148.49 | 2,443,187 | +2.51(+1.72%) |
Oct 13, 2023 | 147.19 | 148.16 | 145.88 | 145.98 | 2,607,847 | +0.60(+0.41%) |
Oct 12, 2023 | 147.11 | 147.42 | 144.07 | 145.38 | 2,816,118 | -0.92(-0.63%) |
Oct 11, 2023 | 145.45 | 147.11 | 144.28 | 146.29 | 2,867,834 | -0.38(-0.26%) |
Oct 10, 2023 | 143.44 | 147.19 | 143.44 | 146.68 | 2,991,124 | +2.31(+1.60%) |
Oct 09, 2023 | 143.33 | 144.87 | 141.72 | 144.37 | 3,404,736 | +3.34(+2.37%) |
Oct 06, 2023 | 140.71 | 143.36 | 139.58 | 141.03 | 3,423,400 | +0.89(+0.63%) |
Oct 05, 2023 | 138.31 | 141.57 | 137.83 | 140.15 | 4,064,590 | +0.38(+0.28%) |
Oct 04, 2023 | 142.68 | 142.77 | 137.23 | 139.76 | 5,865,353 | -5.30(-3.65%) |
Oct 03, 2023 | 146.15 | 147.18 | 142.08 | 145.06 | 3,790,959 | -2.71(-1.83%) |
Oct 02, 2023 | 148.80 | 149.33 | 146.18 | 147.77 | 4,047,561 | -1.30(-0.87%) |
Sep 29, 2023 | 151.90 | 152.31 | 147.82 | 149.07 | 3,381,835 | -3.04(-2.00%) |
Sep 28, 2023 | 149.62 | 153.84 | 149.59 | 152.12 | 3,039,908 | +1.97(+1.31%) |
Sep 27, 2023 | 149.74 | 151.30 | 148.97 | 150.15 | 2,750,650 | +1.39(+0.93%) |
Sep 26, 2023 | 150.59 | 150.70 | 148.07 | 148.76 | 3,050,544 | -3.13(-2.06%) |
Sep 25, 2023 | 150.37 | 152.26 | 151.31 | 151.89 | 2,156,083 | +0.73(+0.48%) |
Sep 22, 2023 | 153.39 | 155.32 | 150.90 | 151.16 | 2,852,019 | -1.29(-0.85%) |
Sep 21, 2023 | 153.41 | 157.11 | 150.95 | 152.45 | 4,215,496 | +2.07(+1.38%) |
Sep 20, 2023 | 149.63 | 152.36 | 149.45 | 150.38 | 2,578,825 | +0.51(+0.34%) |
Sep 19, 2023 | 155.29 | 155.29 | 148.03 | 149.87 | 4,576,824 | -4.13(-2.68%) |
Sep 18, 2023 | 153.19 | 155.47 | 152.78 | 154.00 | 3,048,888 | +2.49(+1.64%) |
Sep 15, 2023 | 151.92 | 153.48 | 150.75 | 151.51 | 11,813,374 | -2.34(-1.52%) |
Sep 14, 2023 | 154.80 | 155.36 | 153.56 | 153.85 | 3,580,023 | +0.70(+0.46%) |
Sep 13, 2023 | 153.61 | 154.16 | 151.68 | 153.15 | 3,225,569 | -0.34(-0.22%) |
Sep 12, 2023 | 152.33 | 154.38 | 150.99 | 153.50 | 2,884,552 | +1.73(+1.14%) |
Sep 11, 2023 | 153.60 | 155.62 | 150.69 | 151.76 | 3,860,753 | -1.22(-0.80%) |
Sep 08, 2023 | 150.12 | 154.52 | 149.54 | 152.98 | 4,499,655 | +4.35(+2.93%) |
Sep 07, 2023 | 146.40 | 148.77 | 145.78 | 148.63 | 3,696,892 | +2.95(+2.03%) |
Sep 06, 2023 | 144.45 | 146.37 | 143.83 | 145.68 | 2,633,047 | +0.86(+0.59%) |
Sep 05, 2023 | 144.43 | 146.07 | 144.02 | 144.82 | 3,127,240 | +1.05(+0.73%) |