Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2023 | 142.48 | 0 | -7.43(-4.96%) | |||
Nov 20, 2023 | 150.00 | 150.75 | 146.22 | 149.91 | 436,064 | +0.29(+0.19%) |
Nov 17, 2023 | 149.50 | 150.00 | 148.00 | 149.62 | 502,994 | -0.03(-0.02%) |
Nov 16, 2023 | 149.50 | 150.55 | 149.00 | 149.65 | 347,948 | +0.44(+0.29%) |
Nov 15, 2023 | 149.87 | 153.56 | 148.08 | 149.21 | 1,301,142 | +0.61(+0.41%) |
Nov 14, 2023 | 150.00 | 150.50 | 148.36 | 148.60 | 284,078 | -0.63(-0.42%) |
Nov 13, 2023 | 151.00 | 151.00 | 148.12 | 149.23 | 273,855 | -0.43(-0.29%) |
Nov 10, 2023 | 149.60 | 151.64 | 149.20 | 149.66 | 239,111 | +0.56(+0.38%) |
Nov 09, 2023 | 147.88 | 149.28 | 147.67 | 149.10 | 239,690 | +0.55(+0.37%) |
Nov 08, 2023 | 149.76 | 149.80 | 147.87 | 148.55 | 247,356 | -0.22(-0.15%) |
Nov 07, 2023 | 150.68 | 151.45 | 147.36 | 148.77 | 404,025 | -0.85(-0.57%) |
Nov 06, 2023 | 147.00 | 150.11 | 146.41 | 149.62 | 407,757 | +2.83(+1.93%) |
Nov 03, 2023 | 145.00 | 147.75 | 144.60 | 146.79 | 548,662 | +2.03(+1.40%) |
Nov 02, 2023 | 148.21 | 148.21 | 144.60 | 144.76 | 443,594 | -1.38(-0.94%) |
Nov 01, 2023 | 145.72 | 146.14 | 143.74 | 146.14 | 635,707 | +0.49(+0.34%) |
Oct 31, 2023 | 144.40 | 145.93 | 143.20 | 145.65 | 783,485 | -0.97(-0.66%) |
Oct 30, 2023 | 138.25 | 146.62 | 138.00 | 146.62 | 1,707,632 | +4.42(+3.11%) |
Oct 27, 2023 | 146.03 | 146.32 | 141.99 | 142.20 | 3,377,803 | -4.27(-2.92%) |
Oct 26, 2023 | 149.22 | 149.22 | 145.47 | 146.47 | 361,304 | -1.79(-1.21%) |
Oct 25, 2023 | 149.87 | 149.87 | 146.14 | 148.26 | 424,570 | -2.43(-1.61%) |
Oct 24, 2023 | 152.95 | 154.22 | 148.07 | 150.69 | 861,824 | -5.18(-3.32%) |
Oct 23, 2023 | 148.01 | 157.10 | 146.60 | 155.87 | 6,153,401 | +4.96(+3.29%) |
Oct 20, 2023 | 151.51 | 152.01 | 147.84 | 150.91 | 6,497,605 | +0.60(+0.40%) |
Oct 19, 2023 | 159.00 | 159.00 | 145.00 | 150.31 | 10,718,266 | -15.94(-9.59%) |
Oct 18, 2023 | 165.75 | 167.96 | 163.25 | 166.25 | 7,434,190 | +1.15(+0.70%) |
Oct 17, 2023 | 157.62 | 169.21 | 157.17 | 165.10 | 10,724,476 | -13.78(-7.70%) |
Oct 16, 2023 | 178.40 | 180.61 | 177.82 | 178.88 | 2,106,084 | +1.12(+0.63%) |
Oct 13, 2023 | 178.85 | 181.14 | 176.44 | 177.76 | 3,608,116 | -0.95(-0.53%) |
Oct 12, 2023 | 172.42 | 180.37 | 172.10 | 178.71 | 6,054,344 | +7.23(+4.22%) |
Oct 11, 2023 | 170.00 | 171.81 | 169.46 | 171.48 | 2,345,551 | +1.68(+0.99%) |
Oct 10, 2023 | 169.10 | 171.60 | 169.10 | 169.80 | 2,192,130 | +0.70(+0.41%) |
Oct 09, 2023 | 167.04 | 169.56 | 167.04 | 169.10 | 805,271 | +1.37(+0.82%) |
Oct 06, 2023 | 165.38 | 168.47 | 165.01 | 167.73 | 1,470,073 | +2.07(+1.25%) |
Oct 05, 2023 | 165.90 | 166.77 | 165.09 | 165.66 | 2,217,768 | -0.41(-0.25%) |
Oct 04, 2023 | 164.96 | 166.08 | 164.16 | 166.07 | 1,228,255 | +1.69(+1.03%) |
Oct 03, 2023 | 165.83 | 166.50 | 164.00 | 164.38 | 1,180,574 | -1.98(-1.19%) |
Oct 02, 2023 | 166.40 | 167.32 | 165.19 | 166.36 | 1,243,015 | -0.12(-0.07%) |
Sep 29, 2023 | 167.89 | 168.88 | 166.22 | 166.48 | 1,247,350 | -0.50(-0.30%) |
Sep 28, 2023 | 164.80 | 167.77 | 164.75 | 166.98 | 921,316 | +1.95(+1.18%) |
Sep 27, 2023 | 165.75 | 166.66 | 163.66 | 165.03 | 1,393,873 | +0.09(+0.05%) |
Sep 26, 2023 | 165.81 | 167.02 | 164.76 | 164.94 | 1,390,547 | -1.82(-1.09%) |
Sep 25, 2023 | 166.54 | 167.28 | 166.06 | 166.76 | 837,190 | -0.47(-0.28%) |
Sep 22, 2023 | 163.98 | 167.91 | 163.62 | 167.23 | 2,100,373 | +4.22(+2.59%) |
Sep 21, 2023 | 161.57 | 165.12 | 160.80 | 163.01 | 1,873,029 | -2.70(-1.63%) |
Sep 20, 2023 | 167.31 | 168.18 | 165.44 | 165.71 | 1,864,618 | -0.66(-0.40%) |
Sep 19, 2023 | 166.13 | 166.92 | 165.41 | 166.37 | 2,009,506 | +0.22(+0.13%) |
Sep 18, 2023 | 166.11 | 167.33 | 165.89 | 166.15 | 1,300,637 | -0.81(-0.49%) |
Sep 15, 2023 | 167.27 | 167.68 | 165.48 | 166.96 | 2,421,944 | -1.24(-0.74%) |
Sep 14, 2023 | 166.32 | 169.00 | 165.58 | 168.20 | 1,452,964 | +2.73(+1.65%) |
Sep 13, 2023 | 164.80 | 166.19 | 163.42 | 165.47 | 1,514,886 | +1.12(+0.68%) |
Sep 12, 2023 | 164.48 | 165.91 | 164.10 | 164.35 | 2,039,046 | -1.16(-0.70%) |
Sep 11, 2023 | 166.86 | 166.86 | 164.54 | 165.51 | 1,549,618 | -0.48(-0.29%) |
Sep 08, 2023 | 164.36 | 166.07 | 164.00 | 165.99 | 1,298,583 | +1.47(+0.89%) |
Sep 07, 2023 | 164.50 | 165.00 | 162.79 | 164.52 | 2,173,398 | -1.64(-0.99%) |
Sep 06, 2023 | 162.90 | 167.84 | 162.90 | 166.16 | 3,078,563 | +2.25(+1.37%) |
Sep 05, 2023 | 161.84 | 164.95 | 161.84 | 163.91 | 2,756,834 | -0.19(-0.12%) |
Sep 01, 2023 | 165.37 | 167.22 | 163.35 | 164.10 | 2,734,956 | -4.68(-2.77%) |
Aug 31, 2023 | 166.50 | 170.19 | 166.00 | 168.78 | 3,643,834 | +2.09(+1.25%) |
Aug 30, 2023 | 167.38 | 167.99 | 165.73 | 166.69 | 1,795,305 | -0.80(-0.48%) |
Aug 29, 2023 | 163.23 | 167.75 | 163.23 | 167.49 | 1,877,675 | +3.30(+2.01%) |
Aug 28, 2023 | 162.63 | 164.63 | 161.93 | 164.19 | 1,693,202 | +1.64(+1.01%) |
Aug 25, 2023 | 161.88 | 163.33 | 159.72 | 162.55 | 2,202,437 | +0.55(+0.34%) |
Aug 24, 2023 | 165.93 | 167.76 | 161.90 | 162.00 | 2,574,811 | -1.99(-1.21%) |
Aug 23, 2023 | 161.27 | 164.68 | 161.21 | 163.99 | 2,199,692 | +1.99(+1.23%) |
Aug 22, 2023 | 163.00 | 163.72 | 161.98 | 162.00 | 1,817,090 | -0.48(-0.30%) |
Aug 21, 2023 | 160.60 | 163.65 | 160.32 | 162.48 | 4,447,702 | +7.61(+4.91%) |
Aug 18, 2023 | 154.88 | 155.74 | 153.60 | 154.87 | 1,265,580 | -0.58(-0.37%) |
Aug 17, 2023 | 155.57 | 156.42 | 154.91 | 155.45 | 842,644 | -0.33(-0.21%) |
Aug 16, 2023 | 156.05 | 156.91 | 155.50 | 155.78 | 1,248,171 | -0.25(-0.16%) |
Aug 15, 2023 | 156.00 | 156.91 | 155.17 | 156.03 | 830,492 | -0.42(-0.27%) |
Aug 14, 2023 | 155.80 | 157.70 | 155.00 | 156.45 | 1,159,453 | +1.19(+0.77%) |
Aug 11, 2023 | 156.45 | 156.45 | 154.44 | 155.26 | 578,154 | -1.18(-0.75%) |
Aug 10, 2023 | 157.60 | 157.80 | 155.85 | 156.44 | 1,082,768 | -0.04(-0.03%) |
Aug 09, 2023 | 158.04 | 158.90 | 155.82 | 156.48 | 1,058,061 | -1.90(-1.20%) |
Aug 08, 2023 | 158.28 | 159.00 | 157.08 | 158.38 | 908,051 | -0.85(-0.53%) |
Aug 07, 2023 | 158.12 | 159.78 | 158.07 | 159.23 | 869,189 | +0.98(+0.62%) |
Aug 04, 2023 | 159.20 | 159.74 | 157.16 | 158.25 | 1,091,721 | -0.20(-0.13%) |
Aug 03, 2023 | 157.80 | 161.09 | 156.91 | 158.45 | 1,881,965 | +0.57(+0.36%) |
Aug 02, 2023 | 157.71 | 158.67 | 157.03 | 157.88 | 1,018,372 | -1.08(-0.68%) |
Aug 01, 2023 | 157.68 | 159.93 | 157.00 | 158.96 | 1,206,871 | +1.33(+0.84%) |
Jul 31, 2023 | 157.35 | 158.76 | 156.88 | 157.63 | 757,649 | -0.02(-0.01%) |
Jul 28, 2023 | 158.50 | 159.70 | 157.59 | 157.65 | 1,232,446 | -0.49(-0.31%) |
Jul 27, 2023 | 160.58 | 160.90 | 157.75 | 158.14 | 658,271 | -0.66(-0.42%) |
Jul 26, 2023 | 162.55 | 163.03 | 157.79 | 158.80 | 1,775,007 | -2.65(-1.64%) |
Jul 25, 2023 | 160.10 | 162.79 | 159.95 | 161.45 | 711,288 | +1.02(+0.64%) |
Jul 24, 2023 | 160.39 | 161.28 | 159.63 | 160.43 | 937,504 | +0.05(+0.03%) |
Jul 21, 2023 | 164.78 | 165.21 | 159.58 | 160.38 | 2,763,182 | -3.39(-2.07%) |
Jul 20, 2023 | 164.90 | 166.11 | 163.61 | 163.77 | 1,611,288 | -2.92(-1.75%) |
Jul 19, 2023 | 168.62 | 170.00 | 165.44 | 166.69 | 5,096,539 | +8.21(+5.18%) |
Jul 18, 2023 | 157.81 | 159.32 | 156.90 | 158.48 | 926,615 | -0.74(-0.46%) |
Jul 17, 2023 | 155.90 | 160.43 | 155.90 | 159.22 | 1,352,411 | +2.99(+1.91%) |
Jul 14, 2023 | 156.59 | 158.47 | 155.47 | 156.23 | 1,138,879 | -0.94(-0.60%) |
Jul 13, 2023 | 156.30 | 158.55 | 155.61 | 157.17 | 1,991,196 | +1.43(+0.92%) |
Jul 12, 2023 | 154.37 | 156.13 | 152.50 | 155.74 | 2,506,911 | +4.21(+2.78%) |
Jul 11, 2023 | 144.50 | 156.23 | 143.98 | 151.53 | 4,632,101 | +7.47(+5.19%) |
Jul 10, 2023 | 141.54 | 144.28 | 141.54 | 144.06 | 930,844 | +2.66(+1.88%) |
Jul 07, 2023 | 141.74 | 142.78 | 141.26 | 141.40 | 605,380 | -0.66(-0.46%) |
Jul 06, 2023 | 142.54 | 143.00 | 141.25 | 142.06 | 1,003,832 | -1.66(-1.16%) |
Jul 05, 2023 | 143.05 | 144.45 | 142.84 | 143.72 | 821,087 | -0.32(-0.22%) |
Jul 03, 2023 | 142.89 | 144.98 | 142.70 | 144.04 | 721,976 | +0.35(+0.24%) |
Jun 30, 2023 | 144.03 | 145.73 | 143.43 | 143.69 | 1,768,173 | -0.23(-0.16%) |
Jun 29, 2023 | 141.15 | 144.01 | 140.69 | 143.92 | 1,209,883 | +3.23(+2.30%) |
Jun 28, 2023 | 140.12 | 142.65 | 139.55 | 140.69 | 1,239,211 | -0.29(-0.21%) |
Jun 27, 2023 | 137.82 | 141.22 | 137.56 | 140.98 | 2,236,516 | +3.16(+2.29%) |
Jun 26, 2023 | 137.87 | 139.72 | 137.37 | 137.82 | 519,697 | -0.01(-0.01%) |
Jun 23, 2023 | 136.31 | 138.53 | 135.68 | 137.83 | 2,230,797 | +0.60(+0.44%) |
Jun 22, 2023 | 137.66 | 138.38 | 137.05 | 137.23 | 897,042 | -0.52(-0.38%) |
Jun 21, 2023 | 140.62 | 141.25 | 137.09 | 137.75 | 1,765,190 | -3.53(-2.50%) |
Jun 20, 2023 | 140.00 | 143.18 | 139.76 | 141.28 | 1,319,903 | -0.08(-0.06%) |
Jun 16, 2023 | 142.85 | 143.91 | 140.35 | 141.36 | 3,006,752 | -1.02(-0.72%) |