Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.61 | 163.74 | 162.15 | 163.64 | 1,680,133 | +1.32(+0.82%) |
Nov 29, 2023 | 162.98 | 163.30 | 162.09 | 162.31 | 1,752,004 | -0.19(-0.12%) |
Nov 28, 2023 | 162.42 | 163.19 | 162.28 | 162.50 | 1,291,033 | -0.13(-0.08%) |
Nov 27, 2023 | 162.88 | 162.98 | 162.51 | 162.63 | 1,934,830 | -0.49(-0.30%) |
Nov 24, 2023 | 162.78 | 163.17 | 162.74 | 163.12 | 821,981 | +0.38(+0.23%) |
Nov 22, 2023 | 162.50 | 162.98 | 162.38 | 162.74 | 1,436,261 | +0.71(+0.44%) |
Nov 21, 2023 | 161.82 | 162.20 | 161.64 | 162.04 | 1,254,182 | -0.01(-0.01%) |
Nov 20, 2023 | 161.05 | 162.42 | 161.04 | 162.05 | 1,820,224 | +0.76(+0.47%) |
Nov 17, 2023 | 161.41 | 161.53 | 160.95 | 161.29 | 1,550,093 | +0.15(+0.09%) |
Nov 16, 2023 | 160.73 | 161.34 | 160.56 | 161.14 | 1,377,167 | -0.04(-0.02%) |
Nov 15, 2023 | 161.01 | 161.65 | 160.93 | 161.18 | 1,458,744 | +0.53(+0.33%) |
Nov 14, 2023 | 159.68 | 161.09 | 159.53 | 160.65 | 1,588,829 | +2.61(+1.65%) |
Nov 13, 2023 | 157.86 | 158.30 | 157.59 | 158.05 | 1,821,657 | -0.15(-0.09%) |
Nov 10, 2023 | 156.77 | 158.30 | 156.23 | 158.20 | 1,661,547 | +2.14(+1.37%) |
Nov 09, 2023 | 157.30 | 157.39 | 155.93 | 156.06 | 1,529,018 | -1.08(-0.69%) |
Nov 08, 2023 | 157.27 | 157.53 | 156.47 | 157.14 | 1,385,683 | +0.09(+0.06%) |
Nov 07, 2023 | 156.81 | 157.43 | 156.57 | 157.05 | 1,358,738 | +0.02(+0.01%) |
Nov 06, 2023 | 156.93 | 157.23 | 156.52 | 157.03 | 1,988,891 | +0.15(+0.09%) |
Nov 03, 2023 | 156.57 | 157.42 | 156.50 | 156.88 | 1,481,551 | +1.14(+0.73%) |
Nov 02, 2023 | 154.05 | 155.82 | 154.00 | 155.74 | 1,537,191 | +2.73(+1.78%) |
Nov 01, 2023 | 152.46 | 153.38 | 152.10 | 153.01 | 1,512,668 | +0.75(+0.49%) |
Oct 31, 2023 | 151.39 | 152.39 | 150.95 | 152.27 | 1,591,900 | +1.19(+0.79%) |
Oct 30, 2023 | 150.12 | 151.42 | 149.89 | 151.07 | 2,201,633 | +1.73(+1.16%) |
Oct 27, 2023 | 150.81 | 150.90 | 148.86 | 149.34 | 2,330,631 | -1.38(-0.92%) |
Oct 26, 2023 | 151.70 | 152.32 | 150.63 | 150.73 | 2,757,564 | -1.50(-0.99%) |
Oct 25, 2023 | 152.67 | 153.15 | 151.96 | 152.23 | 1,317,164 | -0.51(-0.33%) |
Oct 24, 2023 | 152.57 | 153.16 | 151.95 | 152.74 | 1,063,729 | +0.91(+0.60%) |
Oct 23, 2023 | 152.07 | 153.27 | 151.74 | 151.83 | 1,661,256 | -0.74(-0.48%) |
Oct 20, 2023 | 154.08 | 154.23 | 152.52 | 152.57 | 1,376,972 | -1.46(-0.95%) |
Oct 19, 2023 | 155.48 | 155.98 | 153.82 | 154.03 | 1,405,936 | -1.29(-0.83%) |
Oct 18, 2023 | 156.46 | 156.62 | 154.98 | 155.32 | 1,175,607 | -1.37(-0.88%) |
Oct 17, 2023 | 155.71 | 157.42 | 155.64 | 156.69 | 1,143,173 | +0.21(+0.13%) |
Oct 16, 2023 | 155.84 | 157.07 | 155.84 | 156.49 | 1,403,144 | +1.39(+0.90%) |
Oct 13, 2023 | 155.56 | 156.35 | 154.43 | 155.09 | 1,215,503 | +0.11(+0.07%) |
Oct 12, 2023 | 156.09 | 156.09 | 154.21 | 154.98 | 994,206 | -0.82(-0.52%) |
Oct 11, 2023 | 156.01 | 156.25 | 154.82 | 155.80 | 1,055,633 | -0.08(-0.05%) |
Oct 10, 2023 | 155.48 | 156.76 | 155.24 | 155.88 | 933,167 | +0.73(+0.47%) |
Oct 09, 2023 | 153.68 | 155.23 | 153.48 | 155.15 | 1,190,658 | +0.98(+0.64%) |
Oct 06, 2023 | 152.13 | 154.80 | 151.43 | 154.17 | 1,256,833 | +1.28(+0.84%) |
Oct 05, 2023 | 153.06 | 153.49 | 152.11 | 152.89 | 1,078,218 | -0.43(-0.28%) |
Oct 04, 2023 | 152.83 | 153.52 | 152.01 | 153.31 | 1,301,651 | +0.73(+0.48%) |
Oct 03, 2023 | 153.43 | 154.05 | 152.12 | 152.59 | 1,785,816 | -1.47(-0.96%) |
Oct 02, 2023 | 154.18 | 154.35 | 152.94 | 154.06 | 1,663,937 | -0.48(-0.31%) |
Sep 29, 2023 | 156.24 | 156.24 | 154.06 | 154.54 | 1,013,378 | -0.72(-0.46%) |
Sep 28, 2023 | 154.52 | 155.71 | 154.36 | 155.25 | 1,112,875 | +0.73(+0.47%) |
Sep 27, 2023 | 155.12 | 155.16 | 153.33 | 154.53 | 1,278,960 | -0.13(-0.08%) |
Sep 26, 2023 | 155.78 | 156.04 | 154.47 | 154.66 | 1,219,159 | -2.26(-1.44%) |
Sep 25, 2023 | 156.13 | 156.91 | 156.14 | 156.91 | 1,169,869 | +0.41(+0.27%) |
Sep 22, 2023 | 156.85 | 157.46 | 156.37 | 156.50 | 1,078,154 | -0.20(-0.13%) |
Sep 21, 2023 | 157.99 | 158.13 | 156.63 | 156.69 | 1,414,140 | -2.04(-1.28%) |
Sep 20, 2023 | 160.01 | 160.34 | 158.68 | 158.73 | 1,030,541 | -0.81(-0.51%) |
Sep 19, 2023 | 159.58 | 159.69 | 158.60 | 159.54 | 890,084 | -0.35(-0.22%) |
Sep 18, 2023 | 159.61 | 160.27 | 159.44 | 159.89 | 957,812 | +0.32(+0.20%) |
Sep 15, 2023 | 160.81 | 160.96 | 159.43 | 159.57 | 910,483 | -1.54(-0.96%) |
Sep 14, 2023 | 160.67 | 161.34 | 160.24 | 161.12 | 888,519 | +1.36(+0.85%) |
Sep 13, 2023 | 159.73 | 160.09 | 159.39 | 159.76 | 849,584 | +0.10(+0.06%) |
Sep 12, 2023 | 159.82 | 160.38 | 159.46 | 159.66 | 775,161 | -0.68(-0.43%) |
Sep 11, 2023 | 160.43 | 160.63 | 159.95 | 160.34 | 938,262 | +0.61(+0.38%) |
Sep 08, 2023 | 159.58 | 160.08 | 159.44 | 159.73 | 635,159 | +0.19(+0.12%) |
Sep 07, 2023 | 159.33 | 159.91 | 159.10 | 159.54 | 900,030 | -0.31(-0.19%) |
Sep 06, 2023 | 160.26 | 160.32 | 159.15 | 159.85 | 835,509 | -0.65(-0.41%) |
Sep 05, 2023 | 161.59 | 161.72 | 160.45 | 160.50 | 829,589 | -1.31(-0.81%) |