Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 152.37 | 152.40 | 149.01 | 150.43 | 6,741,783 | -0.48(-0.32%) |
Nov 29, 2023 | 152.49 | 153.52 | 150.67 | 150.91 | 3,702,403 | +0.30(+0.20%) |
Nov 28, 2023 | 149.84 | 150.75 | 149.16 | 150.62 | 3,942,646 | +0.29(+0.20%) |
Nov 27, 2023 | 150.29 | 151.06 | 149.14 | 150.32 | 4,192,581 | -0.97(-0.64%) |
Nov 24, 2023 | 152.02 | 152.12 | 150.87 | 151.30 | 1,629,146 | -0.34(-0.22%) |
Nov 22, 2023 | 152.19 | 153.83 | 150.99 | 151.63 | 3,207,784 | +0.49(+0.33%) |
Nov 21, 2023 | 152.35 | 152.35 | 150.19 | 151.14 | 3,935,531 | -2.08(-1.36%) |
Nov 20, 2023 | 151.72 | 153.95 | 151.65 | 153.22 | 5,925,362 | +0.91(+0.59%) |
Nov 17, 2023 | 150.03 | 153.18 | 149.63 | 152.31 | 7,638,340 | +2.69(+1.80%) |
Nov 16, 2023 | 149.69 | 150.71 | 148.56 | 149.62 | 5,688,135 | +0.02(+0.01%) |
Nov 15, 2023 | 148.76 | 151.35 | 147.91 | 149.60 | 6,046,851 | +1.91(+1.29%) |
Nov 14, 2023 | 147.98 | 148.84 | 146.69 | 147.69 | 7,158,490 | +4.00(+2.78%) |
Nov 13, 2023 | 144.05 | 144.22 | 143.02 | 143.69 | 4,411,206 | -1.30(-0.90%) |
Nov 10, 2023 | 142.82 | 145.38 | 140.94 | 144.99 | 7,324,154 | +3.86(+2.74%) |
Nov 09, 2023 | 143.75 | 144.31 | 141.03 | 141.13 | 7,168,177 | -1.92(-1.34%) |
Nov 08, 2023 | 144.25 | 144.64 | 142.31 | 143.05 | 7,005,473 | -1.35(-0.93%) |
Nov 07, 2023 | 144.61 | 145.04 | 143.34 | 144.40 | 5,271,333 | -0.90(-0.62%) |
Nov 06, 2023 | 147.35 | 147.96 | 144.42 | 145.30 | 6,701,415 | -2.69(-1.82%) |
Nov 03, 2023 | 147.07 | 149.33 | 146.85 | 147.99 | 5,907,136 | +2.88(+1.98%) |
Nov 02, 2023 | 142.78 | 145.60 | 142.34 | 145.11 | 6,401,429 | +4.08(+2.89%) |
Nov 01, 2023 | 140.51 | 141.17 | 138.71 | 141.03 | 7,616,998 | +1.14(+0.82%) |
Oct 31, 2023 | 138.70 | 140.91 | 137.94 | 139.89 | 6,669,559 | +1.49(+1.08%) |
Oct 30, 2023 | 138.77 | 139.30 | 137.40 | 138.40 | 6,741,439 | -1.30(-0.93%) |
Oct 27, 2023 | 141.42 | 141.63 | 138.95 | 139.70 | 5,457,859 | -0.87(-0.62%) |
Oct 26, 2023 | 138.78 | 143.13 | 138.62 | 140.57 | 8,079,583 | +2.17(+1.57%) |
Oct 25, 2023 | 138.04 | 141.14 | 136.78 | 138.40 | 12,649,605 | -5.01(-3.49%) |
Oct 24, 2023 | 143.33 | 144.09 | 142.47 | 143.41 | 7,187,495 | +0.59(+0.41%) |
Oct 23, 2023 | 143.76 | 145.13 | 142.52 | 142.83 | 5,527,821 | -1.46(-1.01%) |
Oct 20, 2023 | 147.81 | 148.19 | 144.09 | 144.28 | 5,523,621 | -3.06(-2.07%) |
Oct 19, 2023 | 149.19 | 149.80 | 146.88 | 147.34 | 6,188,435 | -0.86(-0.58%) |
Oct 18, 2023 | 149.27 | 150.35 | 147.83 | 148.19 | 4,955,731 | -2.38(-1.58%) |
Oct 17, 2023 | 149.17 | 151.21 | 148.26 | 150.58 | 5,223,642 | -0.04(-0.03%) |
Oct 16, 2023 | 149.70 | 151.03 | 149.44 | 150.62 | 4,991,418 | +1.51(+1.01%) |
Oct 13, 2023 | 151.61 | 151.77 | 148.56 | 149.10 | 4,424,863 | -2.20(-1.45%) |
Oct 12, 2023 | 154.27 | 154.49 | 150.55 | 151.30 | 5,781,281 | -2.27(-1.48%) |
Oct 11, 2023 | 152.59 | 154.49 | 152.02 | 153.57 | 4,561,302 | -0.32(-0.21%) |
Oct 10, 2023 | 152.98 | 155.42 | 152.55 | 153.90 | 3,746,352 | +0.92(+0.60%) |
Oct 09, 2023 | 152.11 | 153.09 | 151.00 | 152.98 | 2,814,204 | -0.27(-0.18%) |
Oct 06, 2023 | 150.59 | 154.32 | 149.89 | 153.25 | 5,139,012 | +1.84(+1.22%) |
Oct 05, 2023 | 154.68 | 155.36 | 151.08 | 151.41 | 4,496,642 | -2.79(-1.81%) |
Oct 04, 2023 | 153.90 | 154.70 | 152.75 | 154.20 | 4,230,875 | +0.70(+0.46%) |
Oct 03, 2023 | 154.34 | 156.57 | 152.61 | 153.50 | 3,596,270 | -2.64(-1.69%) |
Oct 02, 2023 | 155.70 | 156.80 | 154.06 | 156.13 | 2,994,066 | +0.92(+0.59%) |
Sep 29, 2023 | 157.00 | 157.31 | 154.53 | 155.21 | 3,761,022 | -0.08(-0.05%) |
Sep 28, 2023 | 154.36 | 157.52 | 154.30 | 155.29 | 4,375,759 | +0.93(+0.60%) |
Sep 27, 2023 | 155.45 | 155.70 | 152.17 | 154.36 | 4,336,642 | +0.18(+0.11%) |
Sep 26, 2023 | 155.80 | 155.90 | 153.61 | 154.19 | 4,265,974 | -2.87(-1.83%) |
Sep 25, 2023 | 156.13 | 157.08 | 156.13 | 157.06 | 3,183,808 | +0.58(+0.37%) |
Sep 22, 2023 | 157.96 | 158.18 | 156.38 | 156.48 | 3,806,219 | -0.09(-0.06%) |
Sep 21, 2023 | 156.56 | 159.01 | 156.52 | 156.57 | 4,602,926 | -1.66(-1.05%) |
Sep 20, 2023 | 160.06 | 160.65 | 157.16 | 158.23 | 5,159,303 | -1.02(-0.64%) |
Sep 19, 2023 | 158.58 | 159.61 | 157.55 | 159.25 | 3,323,712 | +0.30(+0.19%) |
Sep 18, 2023 | 158.13 | 159.68 | 157.90 | 158.94 | 3,257,876 | +0.21(+0.13%) |
Sep 15, 2023 | 162.24 | 162.52 | 158.55 | 158.74 | 9,658,533 | -3.35(-2.07%) |
Sep 14, 2023 | 162.45 | 162.66 | 159.73 | 162.09 | 4,171,243 | +1.60(+1.00%) |
Sep 13, 2023 | 160.00 | 161.58 | 159.62 | 160.48 | 3,413,508 | +0.90(+0.56%) |
Sep 12, 2023 | 160.74 | 162.12 | 159.53 | 159.59 | 3,831,320 | -2.29(-1.42%) |
Sep 11, 2023 | 162.54 | 162.71 | 160.18 | 161.88 | 3,270,007 | +1.15(+0.72%) |
Sep 08, 2023 | 161.17 | 161.46 | 159.91 | 160.73 | 3,381,918 | -0.05(-0.03%) |
Sep 07, 2023 | 161.81 | 162.41 | 160.06 | 160.78 | 6,425,554 | -3.26(-1.99%) |
Sep 06, 2023 | 165.65 | 165.97 | 162.91 | 164.04 | 4,347,836 | -1.65(-1.00%) |
Sep 05, 2023 | 165.04 | 166.82 | 164.20 | 165.69 | 2,952,696 | -0.09(-0.05%) |