Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 164.85 | 167.09 | 163.57 | 167.01 | 7,402,749 | +2.38(+1.44%) |
Nov 29, 2023 | 166.55 | 166.57 | 164.14 | 164.64 | 4,794,431 | -1.67(-1.01%) |
Nov 28, 2023 | 165.84 | 167.20 | 165.49 | 166.31 | 4,118,230 | +0.53(+0.32%) |
Nov 27, 2023 | 167.14 | 167.14 | 165.56 | 165.78 | 3,720,340 | -1.03(-0.62%) |
Nov 24, 2023 | 166.40 | 167.46 | 166.40 | 166.81 | 1,778,495 | +0.15(+0.09%) |
Nov 22, 2023 | 165.81 | 167.01 | 165.76 | 166.67 | 3,285,287 | +1.40(+0.85%) |
Nov 21, 2023 | 164.59 | 165.33 | 163.42 | 165.27 | 4,038,053 | +1.26(+0.77%) |
Nov 20, 2023 | 163.50 | 164.25 | 163.22 | 164.01 | 4,961,011 | -0.24(-0.14%) |
Nov 17, 2023 | 165.51 | 165.71 | 163.27 | 164.25 | 5,668,824 | -0.94(-0.57%) |
Nov 16, 2023 | 165.85 | 167.44 | 163.89 | 165.18 | 5,468,405 | +0.45(+0.28%) |
Nov 15, 2023 | 166.16 | 166.24 | 163.76 | 164.73 | 5,696,726 | -0.85(-0.51%) |
Nov 14, 2023 | 165.42 | 165.90 | 164.37 | 165.57 | 6,333,625 | +0.34(+0.20%) |
Nov 13, 2023 | 164.48 | 166.23 | 163.95 | 165.24 | 5,485,016 | +0.84(+0.51%) |
Nov 10, 2023 | 164.79 | 165.25 | 162.37 | 164.40 | 5,638,571 | +0.75(+0.46%) |
Nov 09, 2023 | 165.05 | 165.33 | 163.31 | 163.65 | 5,744,716 | -1.21(-0.73%) |
Nov 08, 2023 | 165.63 | 165.80 | 164.15 | 164.87 | 5,002,054 | +0.21(+0.13%) |
Nov 07, 2023 | 164.28 | 165.18 | 163.61 | 164.66 | 4,758,973 | +0.47(+0.29%) |
Nov 06, 2023 | 162.96 | 164.97 | 162.72 | 164.19 | 5,873,230 | -0.09(-0.05%) |
Nov 03, 2023 | 166.14 | 166.26 | 164.18 | 164.27 | 4,125,524 | -0.04(-0.02%) |
Nov 02, 2023 | 162.25 | 164.64 | 162.19 | 164.31 | 5,494,289 | +1.93(+1.19%) |
Nov 01, 2023 | 161.20 | 162.94 | 160.31 | 162.38 | 6,784,764 | +1.57(+0.97%) |
Oct 31, 2023 | 160.49 | 160.89 | 159.22 | 160.82 | 6,038,560 | +0.99(+0.62%) |
Oct 30, 2023 | 158.87 | 160.13 | 158.31 | 159.83 | 4,696,819 | +2.62(+1.67%) |
Oct 27, 2023 | 159.58 | 159.69 | 156.49 | 157.21 | 5,155,799 | -1.76(-1.11%) |
Oct 26, 2023 | 160.23 | 160.90 | 158.87 | 158.97 | 5,225,806 | -0.93(-0.58%) |
Oct 25, 2023 | 159.61 | 161.03 | 159.03 | 159.90 | 7,649,514 | +0.16(+0.10%) |
Oct 24, 2023 | 157.99 | 160.40 | 157.27 | 159.74 | 5,345,742 | +2.08(+1.32%) |
Oct 23, 2023 | 157.19 | 159.16 | 156.66 | 157.66 | 5,884,227 | +0.08(+0.05%) |
Oct 20, 2023 | 158.94 | 159.78 | 157.30 | 157.59 | 5,570,516 | -0.55(-0.35%) |
Oct 19, 2023 | 159.46 | 160.27 | 157.99 | 158.14 | 6,433,143 | -1.45(-0.91%) |
Oct 18, 2023 | 158.59 | 160.94 | 158.44 | 159.59 | 6,758,523 | +1.64(+1.04%) |
Oct 17, 2023 | 157.59 | 159.19 | 156.76 | 157.95 | 6,509,629 | -0.70(-0.44%) |
Oct 16, 2023 | 158.57 | 159.51 | 157.39 | 158.65 | 5,689,708 | +1.06(+0.67%) |
Oct 13, 2023 | 156.23 | 157.82 | 155.57 | 157.59 | 6,862,364 | +1.89(+1.21%) |
Oct 12, 2023 | 160.15 | 160.20 | 155.06 | 155.70 | 9,161,730 | -4.47(-2.79%) |
Oct 11, 2023 | 162.52 | 162.94 | 159.16 | 160.17 | 7,483,633 | -1.75(-1.08%) |
Oct 10, 2023 | 161.77 | 162.69 | 159.59 | 161.92 | 11,630,695 | +2.99(+1.88%) |
Oct 09, 2023 | 157.59 | 158.99 | 156.25 | 158.93 | 7,348,930 | +1.05(+0.67%) |
Oct 06, 2023 | 156.38 | 158.49 | 153.48 | 157.87 | 12,982,880 | +0.19(+0.12%) |
Oct 05, 2023 | 166.22 | 166.26 | 157.46 | 157.69 | 10,716,501 | -8.68(-5.22%) |
Oct 04, 2023 | 165.91 | 166.58 | 164.54 | 166.36 | 4,463,996 | +1.19(+0.72%) |
Oct 03, 2023 | 166.31 | 167.44 | 164.51 | 165.17 | 4,948,137 | -1.46(-0.88%) |
Oct 02, 2023 | 166.53 | 167.39 | 164.80 | 166.63 | 3,921,758 | -0.27(-0.16%) |
Sep 29, 2023 | 167.94 | 168.26 | 165.51 | 166.89 | 5,289,523 | -0.05(-0.03%) |
Sep 28, 2023 | 167.37 | 167.61 | 165.64 | 166.94 | 4,914,948 | -0.07(-0.04%) |
Sep 27, 2023 | 169.71 | 170.09 | 166.47 | 167.01 | 5,817,379 | -2.91(-1.71%) |
Sep 26, 2023 | 170.39 | 171.10 | 169.05 | 169.92 | 5,293,202 | -1.78(-1.04%) |
Sep 25, 2023 | 172.04 | 171.75 | 170.57 | 171.70 | 3,608,060 | -0.93(-0.54%) |
Sep 22, 2023 | 172.30 | 173.73 | 171.74 | 172.63 | 4,612,024 | -0.11(-0.06%) |
Sep 21, 2023 | 175.41 | 175.64 | 172.49 | 172.74 | 5,432,994 | -2.95(-1.68%) |
Sep 20, 2023 | 176.39 | 176.71 | 174.88 | 175.69 | 3,752,846 | +0.06(+0.03%) |
Sep 19, 2023 | 176.16 | 176.43 | 174.63 | 175.63 | 3,420,963 | -1.04(-0.59%) |
Sep 18, 2023 | 178.27 | 178.27 | 175.74 | 176.67 | 3,231,450 | -0.45(-0.26%) |
Sep 15, 2023 | 178.67 | 179.08 | 176.90 | 177.13 | 11,839,766 | -1.37(-0.77%) |
Sep 14, 2023 | 177.23 | 178.95 | 176.62 | 178.50 | 4,181,356 | +1.53(+0.86%) |
Sep 13, 2023 | 175.64 | 177.42 | 175.52 | 176.97 | 3,839,461 | +1.39(+0.79%) |
Sep 12, 2023 | 176.04 | 176.22 | 175.11 | 175.58 | 3,382,137 | -0.65(-0.37%) |
Sep 11, 2023 | 174.16 | 176.72 | 174.16 | 176.23 | 4,581,965 | +2.62(+1.51%) |
Sep 08, 2023 | 173.16 | 174.48 | 172.96 | 173.61 | 3,040,998 | -0.13(-0.07%) |
Sep 07, 2023 | 173.20 | 174.38 | 172.57 | 173.74 | 5,009,918 | +1.65(+0.96%) |
Sep 06, 2023 | 172.28 | 172.35 | 170.86 | 172.09 | 6,023,694 | +0.56(+0.33%) |
Sep 05, 2023 | 172.62 | 173.23 | 171.03 | 171.53 | 5,159,404 | -1.14(-0.66%) |