Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 152.00 | 152.21 | 150.24 | 150.86 | 11,356,489 | -1.60(-1.05%) |
Dec 07, 2023 | 154.35 | 154.42 | 152.22 | 152.46 | 8,449,107 | -1.01(-0.66%) |
Dec 06, 2023 | 154.97 | 155.25 | 153.08 | 153.47 | 8,836,299 | -1.68(-1.09%) |
Dec 05, 2023 | 153.88 | 155.27 | 153.17 | 155.15 | 7,314,136 | +1.42(+0.93%) |
Dec 04, 2023 | 152.75 | 154.36 | 152.74 | 153.73 | 8,323,400 | -0.04(-0.03%) |
Dec 01, 2023 | 154.81 | 155.03 | 152.06 | 153.77 | 13,139,846 | -1.34(-0.87%) |
Nov 30, 2023 | 155.44 | 155.77 | 153.94 | 155.11 | 10,009,594 | -0.39(-0.25%) |
Nov 29, 2023 | 158.18 | 158.18 | 155.03 | 155.50 | 9,987,360 | -2.55(-1.61%) |
Nov 28, 2023 | 156.08 | 158.34 | 156.08 | 158.05 | 7,872,445 | +1.86(+1.19%) |
Nov 27, 2023 | 155.37 | 156.78 | 155.37 | 156.19 | 7,816,423 | +0.71(+0.45%) |
Nov 24, 2023 | 154.58 | 155.55 | 154.13 | 155.48 | 4,675,698 | +1.38(+0.90%) |
Nov 22, 2023 | 155.14 | 155.47 | 153.81 | 154.10 | 8,843,901 | -1.18(-0.76%) |
Nov 21, 2023 | 154.88 | 156.27 | 153.56 | 155.28 | 9,824,116 | +0.56(+0.36%) |
Nov 20, 2023 | 154.96 | 155.43 | 154.44 | 154.72 | 8,920,778 | -0.05(-0.03%) |
Nov 17, 2023 | 155.37 | 156.96 | 154.44 | 154.78 | 14,230,502 | -0.69(-0.44%) |
Nov 16, 2023 | 158.16 | 158.86 | 154.93 | 155.46 | 32,642,444 | -13.69(-8.09%) |
Nov 15, 2023 | 167.76 | 169.31 | 166.89 | 169.15 | 11,916,429 | +2.12(+1.27%) |
Nov 14, 2023 | 167.55 | 168.52 | 166.63 | 167.03 | 6,615,544 | -0.03(-0.02%) |
Nov 13, 2023 | 165.76 | 167.25 | 165.43 | 167.06 | 5,152,872 | +1.49(+0.90%) |
Nov 10, 2023 | 163.94 | 165.82 | 163.29 | 165.57 | 4,791,452 | +2.26(+1.39%) |
Nov 09, 2023 | 163.76 | 163.91 | 162.64 | 163.31 | 5,045,402 | -0.38(-0.23%) |
Nov 08, 2023 | 165.23 | 165.66 | 162.97 | 163.69 | 5,214,355 | -1.34(-0.81%) |
Nov 07, 2023 | 165.16 | 165.99 | 164.72 | 165.04 | 5,025,750 | +0.77(+0.47%) |
Nov 06, 2023 | 163.89 | 165.02 | 163.46 | 164.27 | 4,860,969 | +0.22(+0.13%) |
Nov 03, 2023 | 165.27 | 165.68 | 163.89 | 164.05 | 5,768,089 | -0.86(-0.52%) |
Nov 02, 2023 | 163.77 | 165.57 | 163.02 | 164.91 | 5,182,435 | +0.65(+0.39%) |
Nov 01, 2023 | 163.60 | 164.77 | 162.38 | 164.26 | 4,984,784 | +1.45(+0.89%) |
Oct 31, 2023 | 162.40 | 163.01 | 161.35 | 162.81 | 4,740,104 | +0.39(+0.24%) |
Oct 30, 2023 | 160.86 | 162.66 | 160.19 | 162.42 | 4,233,430 | +1.84(+1.15%) |
Oct 27, 2023 | 160.88 | 161.37 | 159.96 | 160.57 | 4,627,195 | -0.60(-0.37%) |
Oct 26, 2023 | 162.11 | 163.24 | 161.01 | 161.17 | 5,426,139 | -0.99(-0.61%) |
Oct 25, 2023 | 162.56 | 163.72 | 161.87 | 162.16 | 5,559,884 | -0.49(-0.30%) |
Oct 24, 2023 | 160.80 | 162.88 | 160.79 | 162.65 | 5,865,844 | +2.23(+1.39%) |
Oct 23, 2023 | 158.14 | 160.75 | 157.44 | 160.41 | 5,720,050 | +2.24(+1.42%) |
Oct 20, 2023 | 160.24 | 160.51 | 158.12 | 158.17 | 5,038,113 | -2.00(-1.25%) |
Oct 19, 2023 | 160.83 | 161.22 | 159.63 | 160.18 | 3,929,697 | -0.77(-0.48%) |
Oct 18, 2023 | 161.28 | 161.76 | 160.12 | 160.94 | 3,532,877 | +0.12(+0.07%) |
Oct 17, 2023 | 160.15 | 161.11 | 159.80 | 160.82 | 3,644,489 | +0.21(+0.13%) |
Oct 16, 2023 | 159.95 | 161.48 | 159.73 | 160.61 | 4,799,902 | +1.37(+0.86%) |
Oct 13, 2023 | 158.67 | 159.87 | 158.31 | 159.24 | 4,620,740 | +0.88(+0.55%) |
Oct 12, 2023 | 157.94 | 158.72 | 157.19 | 158.36 | 4,521,512 | +0.72(+0.45%) |
Oct 11, 2023 | 157.67 | 158.90 | 156.46 | 157.65 | 4,023,740 | +0.63(+0.40%) |
Oct 10, 2023 | 155.65 | 157.50 | 155.08 | 157.02 | 5,356,719 | +1.75(+1.13%) |
Oct 09, 2023 | 154.51 | 155.28 | 152.69 | 155.26 | 7,033,363 | -0.57(-0.36%) |
Oct 06, 2023 | 158.06 | 158.40 | 151.09 | 155.83 | 14,258,155 | -2.66(-1.68%) |
Oct 05, 2023 | 159.86 | 160.36 | 158.41 | 158.49 | 4,773,777 | -1.91(-1.19%) |
Oct 04, 2023 | 159.06 | 160.45 | 158.42 | 160.40 | 5,303,387 | +1.90(+1.20%) |
Oct 03, 2023 | 159.10 | 160.15 | 158.09 | 158.50 | 3,764,653 | -1.01(-0.63%) |