Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 165.27 | 169.04 | 165.16 | 168.85 | 2,216,646 | +2.62(+1.58%) |
Nov 29, 2023 | 165.96 | 166.87 | 165.26 | 166.23 | 1,343,150 | +1.34(+0.81%) |
Nov 28, 2023 | 166.07 | 166.27 | 163.80 | 164.89 | 986,766 | -1.26(-0.76%) |
Nov 27, 2023 | 165.34 | 166.76 | 165.16 | 166.16 | 873,397 | +0.85(+0.51%) |
Nov 24, 2023 | 164.88 | 166.16 | 164.88 | 165.31 | 337,798 | +0.52(+0.32%) |
Nov 22, 2023 | 162.99 | 165.55 | 162.51 | 164.78 | 897,456 | +0.52(+0.32%) |
Nov 21, 2023 | 163.11 | 164.62 | 162.81 | 164.26 | 914,164 | +0.87(+0.53%) |
Nov 20, 2023 | 163.25 | 163.65 | 161.84 | 163.40 | 1,151,284 | -0.67(-0.41%) |
Nov 17, 2023 | 162.78 | 164.30 | 162.47 | 164.06 | 869,571 | +1.40(+0.86%) |
Nov 16, 2023 | 160.67 | 162.69 | 160.67 | 162.67 | 1,295,801 | +1.28(+0.79%) |
Nov 15, 2023 | 162.53 | 164.29 | 160.87 | 161.38 | 1,117,170 | -1.03(-0.64%) |
Nov 14, 2023 | 160.25 | 164.81 | 160.25 | 162.42 | 1,151,415 | +4.25(+2.69%) |
Nov 13, 2023 | 156.89 | 158.54 | 156.89 | 158.17 | 642,483 | +0.55(+0.35%) |
Nov 10, 2023 | 154.55 | 157.71 | 154.13 | 157.62 | 926,280 | +3.08(+2.00%) |
Nov 09, 2023 | 155.28 | 156.24 | 153.96 | 154.54 | 1,265,784 | +0.34(+0.22%) |
Nov 08, 2023 | 152.46 | 154.42 | 152.37 | 154.20 | 1,448,373 | -0.11(-0.07%) |
Nov 07, 2023 | 154.14 | 154.76 | 153.55 | 154.31 | 727,802 | -0.28(-0.18%) |
Nov 06, 2023 | 154.80 | 155.25 | 153.68 | 154.59 | 626,814 | -0.41(-0.27%) |
Nov 03, 2023 | 154.50 | 156.79 | 154.50 | 155.00 | 768,086 | +1.28(+0.83%) |
Nov 02, 2023 | 154.25 | 155.25 | 153.14 | 153.72 | 1,107,048 | +2.36(+1.56%) |
Nov 01, 2023 | 147.49 | 151.50 | 146.92 | 151.36 | 1,817,284 | +3.34(+2.26%) |
Oct 31, 2023 | 145.54 | 148.38 | 145.48 | 148.02 | 2,355,559 | -3.54(-2.33%) |
Oct 30, 2023 | 150.09 | 152.35 | 149.99 | 151.56 | 986,608 | +2.04(+1.36%) |
Oct 27, 2023 | 150.95 | 151.55 | 148.93 | 149.52 | 733,765 | -0.88(-0.58%) |
Oct 26, 2023 | 149.73 | 151.50 | 149.43 | 150.40 | 1,364,499 | +0.41(+0.28%) |
Oct 25, 2023 | 150.10 | 150.71 | 149.12 | 149.98 | 989,446 | -0.66(-0.44%) |
Oct 24, 2023 | 150.71 | 151.41 | 150.03 | 150.64 | 1,015,189 | +0.50(+0.34%) |
Oct 23, 2023 | 151.77 | 152.24 | 149.94 | 150.14 | 843,295 | -1.04(-0.68%) |
Oct 20, 2023 | 153.08 | 153.64 | 150.96 | 151.18 | 908,008 | -1.86(-1.22%) |
Oct 19, 2023 | 156.09 | 156.89 | 152.62 | 153.04 | 1,517,399 | -4.47(-2.84%) |
Oct 18, 2023 | 163.60 | 163.60 | 157.37 | 157.51 | 1,196,377 | -7.64(-4.62%) |
Oct 17, 2023 | 160.72 | 166.29 | 160.72 | 165.15 | 1,255,687 | +3.25(+2.01%) |
Oct 16, 2023 | 163.98 | 164.13 | 160.47 | 161.90 | 1,892,805 | -3.41(-2.06%) |
Oct 13, 2023 | 166.74 | 168.36 | 164.90 | 165.31 | 2,167,422 | -0.58(-0.35%) |
Oct 12, 2023 | 167.94 | 168.58 | 164.45 | 165.89 | 1,517,418 | -1.22(-0.73%) |
Oct 11, 2023 | 164.29 | 167.27 | 164.05 | 167.11 | 1,102,005 | +2.69(+1.64%) |
Oct 10, 2023 | 164.47 | 167.23 | 164.00 | 164.42 | 1,748,985 | +0.36(+0.22%) |
Oct 09, 2023 | 160.30 | 164.16 | 159.66 | 164.06 | 1,481,013 | +3.24(+2.02%) |
Oct 06, 2023 | 158.74 | 161.78 | 158.74 | 160.81 | 1,583,050 | +1.95(+1.23%) |
Oct 05, 2023 | 159.09 | 160.54 | 158.34 | 158.86 | 1,176,645 | +0.68(+0.43%) |
Oct 04, 2023 | 156.02 | 158.40 | 155.76 | 158.18 | 1,367,218 | +1.39(+0.89%) |
Oct 03, 2023 | 159.46 | 160.01 | 155.91 | 156.79 | 1,520,784 | -2.83(-1.78%) |
Oct 02, 2023 | 160.35 | 161.53 | 158.61 | 159.63 | 1,193,888 | -1.10(-0.68%) |
Sep 29, 2023 | 164.07 | 164.07 | 160.43 | 160.72 | 1,645,476 | -3.45(-2.10%) |
Sep 28, 2023 | 160.31 | 166.39 | 160.31 | 164.17 | 1,715,709 | +4.52(+2.83%) |
Sep 27, 2023 | 156.21 | 160.33 | 155.79 | 159.65 | 1,991,606 | +5.00(+3.24%) |
Sep 26, 2023 | 153.16 | 155.25 | 151.45 | 154.65 | 2,752,606 | +6.98(+4.73%) |
Sep 25, 2023 | 146.39 | 147.72 | 146.91 | 147.67 | 1,255,103 | +0.54(+0.36%) |
Sep 22, 2023 | 146.31 | 147.69 | 146.06 | 147.13 | 1,007,069 | +0.58(+0.39%) |
Sep 21, 2023 | 147.90 | 148.07 | 145.99 | 146.55 | 965,827 | -2.35(-1.58%) |
Sep 20, 2023 | 150.88 | 151.88 | 148.87 | 148.90 | 1,085,929 | -1.54(-1.03%) |
Sep 19, 2023 | 151.52 | 151.52 | 149.26 | 150.44 | 1,030,711 | +0.21(+0.14%) |
Sep 18, 2023 | 150.14 | 151.51 | 149.65 | 150.24 | 683,729 | +0.23(+0.16%) |
Sep 15, 2023 | 150.95 | 151.47 | 149.85 | 150.00 | 2,056,668 | -1.74(-1.15%) |
Sep 14, 2023 | 150.42 | 151.79 | 150.42 | 151.74 | 690,385 | +1.23(+0.82%) |
Sep 13, 2023 | 150.58 | 151.93 | 149.88 | 150.51 | 761,885 | -0.36(-0.24%) |
Sep 12, 2023 | 151.37 | 152.74 | 150.42 | 150.87 | 521,976 | -1.61(-1.06%) |
Sep 11, 2023 | 150.99 | 152.66 | 150.92 | 152.49 | 611,460 | +2.04(+1.36%) |
Sep 08, 2023 | 151.07 | 151.52 | 150.00 | 150.44 | 709,906 | +0.39(+0.26%) |
Sep 07, 2023 | 151.58 | 151.63 | 149.64 | 150.05 | 1,088,050 | -2.46(-1.61%) |
Sep 06, 2023 | 153.98 | 154.23 | 151.38 | 152.51 | 932,678 | -1.35(-0.88%) |
Sep 05, 2023 | 156.61 | 156.94 | 152.93 | 153.86 | 853,848 | -4.67(-2.95%) |