Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 158.81 | 160.87 | 158.42 | 160.86 | 1,631,807 | +1.90(+1.19%) |
Nov 29, 2023 | 158.79 | 159.09 | 158.14 | 158.96 | 1,207,880 | +0.09(+0.06%) |
Nov 28, 2023 | 158.90 | 159.52 | 158.40 | 158.87 | 1,018,719 | -0.41(-0.26%) |
Nov 27, 2023 | 160.38 | 160.38 | 159.13 | 159.28 | 797,007 | -0.15(-0.09%) |
Nov 24, 2023 | 158.95 | 159.44 | 158.26 | 159.43 | 374,004 | +0.39(+0.24%) |
Nov 22, 2023 | 159.22 | 159.79 | 158.76 | 159.04 | 731,154 | -0.03(-0.02%) |
Nov 21, 2023 | 158.31 | 159.27 | 157.73 | 159.07 | 1,214,573 | +0.54(+0.34%) |
Nov 20, 2023 | 157.43 | 158.74 | 156.96 | 158.54 | 728,124 | +0.78(+0.49%) |
Nov 17, 2023 | 158.01 | 158.23 | 157.39 | 157.76 | 1,329,578 | -0.16(-0.10%) |
Nov 16, 2023 | 156.63 | 157.95 | 156.50 | 157.92 | 1,344,880 | +1.85(+1.18%) |
Nov 15, 2023 | 157.98 | 158.93 | 155.88 | 156.07 | 1,959,342 | -2.03(-1.28%) |
Nov 14, 2023 | 157.04 | 159.07 | 156.45 | 158.10 | 1,425,584 | +0.66(+0.42%) |
Nov 13, 2023 | 156.30 | 157.58 | 156.18 | 157.44 | 929,906 | +0.61(+0.39%) |
Nov 10, 2023 | 155.83 | 156.94 | 155.24 | 156.84 | 1,389,513 | +1.43(+0.92%) |
Nov 09, 2023 | 154.78 | 155.80 | 153.98 | 155.41 | 1,284,078 | +0.74(+0.48%) |
Nov 08, 2023 | 154.58 | 154.83 | 153.55 | 154.67 | 906,699 | +0.70(+0.45%) |
Nov 07, 2023 | 154.06 | 154.40 | 153.57 | 153.97 | 1,291,829 | +0.26(+0.17%) |
Nov 06, 2023 | 152.32 | 153.75 | 152.21 | 153.72 | 1,325,545 | +1.19(+0.78%) |
Nov 03, 2023 | 151.81 | 152.65 | 151.30 | 152.52 | 1,270,966 | +1.73(+1.15%) |
Nov 02, 2023 | 147.46 | 150.89 | 147.46 | 150.79 | 1,371,761 | +2.95(+2.00%) |
Nov 01, 2023 | 147.82 | 148.75 | 146.47 | 147.84 | 1,078,403 | +0.25(+0.17%) |
Oct 31, 2023 | 147.12 | 147.78 | 145.93 | 147.59 | 871,075 | +1.23(+0.84%) |
Oct 30, 2023 | 145.53 | 146.65 | 145.27 | 146.36 | 1,099,340 | +1.24(+0.86%) |
Oct 27, 2023 | 147.18 | 148.82 | 144.72 | 145.12 | 1,876,522 | -0.02(-0.01%) |
Oct 26, 2023 | 146.21 | 146.79 | 144.44 | 145.14 | 2,517,191 | -1.55(-1.06%) |
Oct 25, 2023 | 142.68 | 147.44 | 142.68 | 146.69 | 1,658,242 | +4.25(+2.99%) |
Oct 24, 2023 | 143.80 | 144.80 | 141.79 | 142.43 | 1,476,601 | -1.11(-0.78%) |
Oct 23, 2023 | 144.91 | 146.22 | 143.49 | 143.55 | 1,442,253 | -0.72(-0.50%) |
Oct 20, 2023 | 145.12 | 145.86 | 144.11 | 144.26 | 1,147,105 | -0.65(-0.45%) |
Oct 19, 2023 | 145.52 | 146.91 | 144.45 | 144.91 | 905,454 | -1.42(-0.97%) |
Oct 18, 2023 | 147.44 | 147.68 | 145.92 | 146.33 | 883,596 | -0.86(-0.59%) |
Oct 17, 2023 | 147.12 | 148.10 | 146.59 | 147.19 | 1,060,972 | -0.14(-0.09%) |
Oct 16, 2023 | 146.33 | 147.74 | 145.97 | 147.33 | 923,961 | +0.87(+0.60%) |
Oct 13, 2023 | 145.30 | 146.46 | 144.90 | 146.46 | 1,021,742 | +1.35(+0.93%) |
Oct 12, 2023 | 146.78 | 147.14 | 144.36 | 145.11 | 1,257,111 | -0.48(-0.33%) |
Oct 11, 2023 | 145.45 | 145.82 | 143.95 | 145.59 | 1,041,323 | +0.08(+0.05%) |
Oct 10, 2023 | 145.77 | 146.16 | 144.46 | 145.51 | 1,167,652 | -0.23(-0.16%) |
Oct 09, 2023 | 143.53 | 145.81 | 143.23 | 145.73 | 859,308 | +2.22(+1.54%) |
Oct 06, 2023 | 142.13 | 143.78 | 140.94 | 143.52 | 1,171,733 | +0.88(+0.62%) |
Oct 05, 2023 | 142.37 | 143.28 | 142.09 | 142.63 | 1,069,347 | +0.33(+0.23%) |
Oct 04, 2023 | 141.83 | 142.73 | 140.71 | 142.31 | 1,657,686 | +0.67(+0.47%) |
Oct 03, 2023 | 139.97 | 141.83 | 139.38 | 141.64 | 1,135,618 | +1.33(+0.95%) |
Oct 02, 2023 | 141.37 | 141.58 | 139.47 | 140.31 | 1,464,576 | -1.34(-0.95%) |
Sep 29, 2023 | 143.18 | 143.90 | 141.40 | 141.65 | 1,115,075 | -1.92(-1.34%) |
Sep 28, 2023 | 143.78 | 144.28 | 143.47 | 143.57 | 837,493 | +0.25(+0.17%) |
Sep 27, 2023 | 144.40 | 144.64 | 142.59 | 143.32 | 883,347 | -0.94(-0.65%) |
Sep 26, 2023 | 144.79 | 145.28 | 143.86 | 144.27 | 1,174,498 | -0.66(-0.46%) |
Sep 25, 2023 | 144.74 | 145.45 | 144.74 | 144.93 | 1,158,973 | -0.01(-0.01%) |
Sep 22, 2023 | 145.27 | 146.42 | 144.76 | 144.94 | 724,261 | -0.98(-0.67%) |
Sep 21, 2023 | 147.88 | 148.66 | 145.74 | 145.92 | 1,034,042 | -1.93(-1.31%) |
Sep 20, 2023 | 147.97 | 149.16 | 147.17 | 147.85 | 719,439 | +0.05(+0.03%) |
Sep 19, 2023 | 147.51 | 147.91 | 146.77 | 147.80 | 662,136 | +0.29(+0.19%) |
Sep 18, 2023 | 148.54 | 148.91 | 147.11 | 147.51 | 875,956 | -1.17(-0.79%) |
Sep 15, 2023 | 148.94 | 150.27 | 148.38 | 148.68 | 1,508,711 | -0.30(-0.20%) |
Sep 14, 2023 | 149.82 | 150.32 | 148.27 | 148.98 | 1,220,356 | -0.57(-0.38%) |
Sep 13, 2023 | 147.46 | 149.67 | 147.04 | 149.55 | 1,395,442 | +2.43(+1.65%) |
Sep 12, 2023 | 146.24 | 147.39 | 145.84 | 147.13 | 984,278 | +1.23(+0.84%) |
Sep 11, 2023 | 144.77 | 146.24 | 144.77 | 145.90 | 851,636 | +1.10(+0.76%) |
Sep 08, 2023 | 146.32 | 146.62 | 144.41 | 144.80 | 824,857 | -0.53(-0.37%) |
Sep 07, 2023 | 143.25 | 145.45 | 143.03 | 145.34 | 1,142,587 | +2.59(+1.81%) |
Sep 06, 2023 | 143.28 | 143.47 | 142.39 | 142.75 | 819,733 | -0.91(-0.63%) |
Sep 05, 2023 | 143.34 | 144.08 | 142.43 | 143.66 | 1,221,668 | +0.17(+0.12%) |