Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 150.92 | 151.90 | 150.50 | 151.54 | 4,967,011 | +0.94(+0.62%) |
Nov 29, 2023 | 151.89 | 151.89 | 149.61 | 150.60 | 6,533,880 | -0.61(-0.40%) |
Nov 28, 2023 | 151.57 | 151.70 | 150.93 | 151.21 | 3,048,600 | -0.38(-0.25%) |
Nov 27, 2023 | 151.89 | 152.00 | 151.50 | 151.59 | 1,891,397 | -0.34(-0.22%) |
Nov 24, 2023 | 151.53 | 151.96 | 151.45 | 151.93 | 476,446 | +0.39(+0.26%) |
Nov 22, 2023 | 151.96 | 151.96 | 151.44 | 151.54 | 1,620,166 | -0.27(-0.18%) |
Nov 21, 2023 | 151.41 | 151.82 | 151.21 | 151.81 | 1,653,418 | +0.52(+0.34%) |
Nov 20, 2023 | 151.00 | 151.30 | 150.82 | 151.29 | 1,377,011 | +0.28(+0.19%) |
Nov 17, 2023 | 151.00 | 151.14 | 150.76 | 151.01 | 1,925,581 | +0.13(+0.09%) |
Nov 16, 2023 | 151.02 | 151.25 | 150.82 | 150.88 | 2,199,225 | -0.18(-0.12%) |
Nov 15, 2023 | 151.10 | 151.37 | 151.00 | 151.06 | 2,479,088 | -0.08(-0.05%) |
Nov 14, 2023 | 151.10 | 151.50 | 151.05 | 151.14 | 4,481,173 | +4.34(+2.96%) |
Nov 13, 2023 | 146.94 | 147.06 | 146.64 | 146.80 | 1,588,608 | -0.20(-0.14%) |
Nov 10, 2023 | 146.60 | 147.15 | 146.47 | 147.00 | 1,426,103 | +0.45(+0.31%) |
Nov 09, 2023 | 146.83 | 147.17 | 146.54 | 146.55 | 1,733,365 | -0.16(-0.11%) |
Nov 08, 2023 | 147.04 | 147.83 | 146.71 | 146.71 | 2,011,818 | -0.46(-0.31%) |
Nov 07, 2023 | 146.62 | 147.34 | 146.45 | 147.17 | 1,939,048 | +0.55(+0.38%) |
Nov 06, 2023 | 146.67 | 146.81 | 146.30 | 146.62 | 1,587,279 | +0.14(+0.10%) |
Nov 03, 2023 | 146.70 | 147.13 | 146.43 | 146.48 | 2,260,194 | -0.31(-0.21%) |
Nov 02, 2023 | 146.69 | 146.92 | 146.49 | 146.79 | 2,149,682 | -0.09(-0.06%) |
Nov 01, 2023 | 147.15 | 147.30 | 146.54 | 146.88 | 3,149,596 | -0.28(-0.19%) |
Oct 31, 2023 | 146.99 | 147.62 | 146.80 | 147.16 | 2,439,467 | -0.04(-0.03%) |
Oct 30, 2023 | 147.03 | 147.37 | 146.74 | 147.20 | 1,620,090 | +0.06(+0.04%) |
Oct 27, 2023 | 147.30 | 147.57 | 146.91 | 147.14 | 2,185,186 | +0.01(+0.01%) |
Oct 26, 2023 | 147.55 | 147.70 | 147.08 | 147.13 | 2,173,771 | -0.36(-0.24%) |
Oct 25, 2023 | 147.73 | 147.96 | 147.40 | 147.49 | 1,469,490 | -0.18(-0.12%) |
Oct 24, 2023 | 148.21 | 148.35 | 147.63 | 147.67 | 1,666,423 | -0.35(-0.24%) |
Oct 23, 2023 | 147.57 | 148.30 | 147.50 | 148.02 | 1,096,239 | +0.49(+0.33%) |
Oct 20, 2023 | 147.90 | 148.00 | 147.53 | 147.53 | 2,432,026 | -0.37(-0.25%) |
Oct 19, 2023 | 148.01 | 148.45 | 147.80 | 147.90 | 1,981,703 | -0.11(-0.07%) |
Oct 18, 2023 | 147.78 | 148.44 | 147.72 | 148.01 | 1,929,489 | +0.20(+0.14%) |
Oct 17, 2023 | 147.80 | 148.21 | 147.47 | 147.81 | 1,455,519 | -0.44(-0.30%) |
Oct 16, 2023 | 147.90 | 148.50 | 147.89 | 148.25 | 1,554,199 | +0.31(+0.21%) |
Oct 13, 2023 | 147.78 | 148.31 | 147.72 | 147.94 | 2,002,613 | +0.22(+0.15%) |
Oct 12, 2023 | 147.04 | 147.78 | 146.94 | 147.72 | 1,970,110 | +0.54(+0.37%) |
Oct 11, 2023 | 146.52 | 147.35 | 146.49 | 147.18 | 2,137,522 | +0.65(+0.44%) |
Oct 10, 2023 | 147.00 | 147.21 | 146.52 | 146.53 | 3,185,666 | -0.57(-0.39%) |
Oct 09, 2023 | 146.65 | 147.48 | 146.61 | 147.10 | 2,178,664 | +0.40(+0.27%) |
Oct 06, 2023 | 146.58 | 146.91 | 146.41 | 146.70 | 2,837,230 | -0.28(-0.19%) |
Oct 05, 2023 | 146.25 | 147.00 | 146.21 | 146.98 | 2,045,411 | +0.32(+0.22%) |
Oct 04, 2023 | 146.00 | 146.72 | 145.97 | 146.66 | 1,844,359 | +0.66(+0.45%) |
Oct 03, 2023 | 146.20 | 146.24 | 145.93 | 146.00 | 2,408,048 | -0.20(-0.14%) |
Oct 02, 2023 | 146.27 | 146.56 | 146.02 | 146.20 | 2,667,011 | -0.05(-0.03%) |
Sep 29, 2023 | 146.59 | 146.85 | 146.15 | 146.25 | 2,730,588 | -0.26(-0.18%) |
Sep 28, 2023 | 146.50 | 147.00 | 146.43 | 146.51 | 2,514,962 | -0.06(-0.04%) |
Sep 27, 2023 | 145.64 | 147.14 | 145.64 | 146.57 | 3,916,217 | +0.92(+0.63%) |
Sep 26, 2023 | 144.75 | 145.90 | 144.75 | 145.65 | 4,011,523 | +0.85(+0.59%) |
Sep 25, 2023 | 145.00 | 145.30 | 144.59 | 144.80 | 6,353,466 | -0.27(-0.19%) |
Sep 22, 2023 | 144.42 | 145.47 | 144.28 | 145.07 | 9,188,577 | +0.64(+0.44%) |
Sep 21, 2023 | 144.48 | 145.81 | 144.24 | 144.43 | 26,240,674 | +24.84(+20.77%) |
Sep 20, 2023 | 119.47 | 121.50 | 119.01 | 119.59 | 1,242,659 | +0.32(+0.27%) |
Sep 19, 2023 | 118.67 | 119.54 | 117.81 | 119.27 | 1,131,192 | +0.02(+0.02%) |
Sep 18, 2023 | 120.04 | 120.80 | 119.05 | 119.25 | 1,190,835 | -1.58(-1.31%) |
Sep 15, 2023 | 121.64 | 121.85 | 119.46 | 120.83 | 2,413,358 | -1.32(-1.08%) |
Sep 14, 2023 | 124.22 | 124.29 | 121.96 | 122.15 | 1,328,525 | -1.30(-1.05%) |
Sep 13, 2023 | 122.22 | 124.37 | 121.94 | 123.45 | 1,293,354 | +0.85(+0.69%) |
Sep 12, 2023 | 122.60 | 123.44 | 122.01 | 122.60 | 1,955,871 | -1.54(-1.24%) |
Sep 11, 2023 | 125.00 | 125.91 | 123.97 | 124.14 | 1,712,951 | -0.14(-0.11%) |
Sep 08, 2023 | 124.80 | 125.65 | 123.62 | 124.28 | 1,251,908 | -0.52(-0.42%) |
Sep 07, 2023 | 123.08 | 125.40 | 123.00 | 124.80 | 1,572,704 | +0.24(+0.19%) |
Sep 06, 2023 | 123.57 | 125.52 | 123.22 | 124.56 | 1,886,295 | +0.35(+0.28%) |
Sep 05, 2023 | 122.29 | 124.35 | 121.88 | 124.21 | 1,919,235 | +1.36(+1.11%) |