Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.87 | 155.97 | 154.60 | 155.89 | 2,865,020 | +1.34(+0.87%) |
Nov 29, 2023 | 154.87 | 155.47 | 154.36 | 154.56 | 2,707,424 | +0.46(+0.30%) |
Nov 28, 2023 | 154.06 | 154.82 | 153.72 | 154.10 | 3,865,477 | -0.12(-0.08%) |
Nov 27, 2023 | 154.15 | 154.42 | 153.77 | 154.22 | 4,762,950 | -0.37(-0.24%) |
Nov 24, 2023 | 154.01 | 154.82 | 154.01 | 154.59 | 1,504,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.69 | 154.26 | 153.45 | 154.06 | 2,219,748 | +0.65(+0.43%) |
Nov 21, 2023 | 153.50 | 153.67 | 153.06 | 153.41 | 1,997,290 | -0.21(-0.14%) |
Nov 20, 2023 | 152.84 | 154.03 | 152.48 | 153.62 | 3,767,502 | +0.54(+0.36%) |
Nov 17, 2023 | 152.83 | 153.14 | 152.48 | 153.07 | 3,028,991 | +0.78(+0.51%) |
Nov 16, 2023 | 152.49 | 152.80 | 151.70 | 152.29 | 3,164,280 | -0.50(-0.33%) |
Nov 15, 2023 | 152.11 | 153.47 | 152.11 | 152.79 | 2,766,251 | +0.81(+0.53%) |
Nov 14, 2023 | 150.75 | 152.52 | 150.36 | 151.98 | 2,887,869 | +3.28(+2.20%) |
Nov 13, 2023 | 148.48 | 149.04 | 148.16 | 148.71 | 3,341,274 | -0.06(-0.04%) |
Nov 10, 2023 | 147.90 | 148.90 | 147.12 | 148.77 | 2,259,939 | +1.52(+1.04%) |
Nov 09, 2023 | 148.93 | 149.04 | 147.16 | 147.24 | 3,285,866 | -1.19(-0.80%) |
Nov 08, 2023 | 148.87 | 149.10 | 147.85 | 148.43 | 1,980,626 | -0.46(-0.31%) |
Nov 07, 2023 | 149.08 | 149.29 | 148.57 | 148.88 | 2,186,172 | -0.68(-0.46%) |
Nov 06, 2023 | 150.38 | 150.61 | 149.12 | 149.57 | 3,846,761 | -0.72(-0.48%) |
Nov 03, 2023 | 149.97 | 150.94 | 149.90 | 150.29 | 2,136,082 | +1.74(+1.17%) |
Nov 02, 2023 | 146.58 | 148.66 | 146.50 | 148.55 | 2,558,679 | +2.91(+2.00%) |
Nov 01, 2023 | 145.11 | 145.94 | 144.63 | 145.64 | 3,395,525 | +0.70(+0.49%) |
Oct 31, 2023 | 143.85 | 145.03 | 143.53 | 144.94 | 2,989,621 | +1.32(+0.92%) |
Oct 30, 2023 | 143.03 | 143.89 | 142.36 | 143.62 | 2,986,870 | +1.39(+0.97%) |
Oct 27, 2023 | 144.14 | 144.30 | 141.89 | 142.23 | 3,171,541 | -2.00(-1.39%) |
Oct 26, 2023 | 144.32 | 145.26 | 144.01 | 144.23 | 2,904,421 | -0.17(-0.12%) |
Oct 25, 2023 | 145.20 | 145.49 | 144.21 | 144.40 | 2,444,149 | -1.26(-0.86%) |
Oct 24, 2023 | 145.52 | 146.30 | 145.10 | 145.66 | 1,856,804 | +0.91(+0.63%) |
Oct 23, 2023 | 145.41 | 146.21 | 144.67 | 144.75 | 2,637,617 | -1.15(-0.79%) |
Oct 20, 2023 | 147.39 | 147.66 | 145.90 | 145.90 | 2,397,501 | -1.53(-1.04%) |
Oct 19, 2023 | 148.88 | 149.61 | 147.23 | 147.43 | 2,541,835 | -1.46(-0.98%) |
Oct 18, 2023 | 150.47 | 150.51 | 148.65 | 148.88 | 2,053,015 | -2.02(-1.34%) |
Oct 17, 2023 | 149.43 | 151.69 | 149.43 | 150.90 | 2,146,123 | +0.63(+0.42%) |
Oct 16, 2023 | 149.50 | 150.70 | 149.26 | 150.27 | 5,702,419 | +1.62(+1.09%) |
Oct 13, 2023 | 149.26 | 149.87 | 148.13 | 148.65 | 2,449,807 | -0.02(-0.01%) |
Oct 12, 2023 | 150.43 | 150.43 | 147.87 | 148.67 | 2,009,555 | -1.54(-1.03%) |
Oct 11, 2023 | 150.34 | 150.67 | 149.29 | 150.21 | 1,576,498 | -0.13(-0.09%) |
Oct 10, 2023 | 149.53 | 151.04 | 149.47 | 150.34 | 1,616,746 | +1.14(+0.76%) |
Oct 09, 2023 | 147.74 | 149.40 | 147.68 | 149.20 | 1,428,685 | +1.15(+0.78%) |
Oct 06, 2023 | 146.34 | 148.81 | 145.36 | 148.05 | 2,005,928 | +1.10(+0.75%) |
Oct 05, 2023 | 146.94 | 147.42 | 146.11 | 146.95 | 2,167,170 | -0.32(-0.22%) |
Oct 04, 2023 | 147.16 | 147.40 | 145.78 | 147.27 | 2,046,095 | +0.28(+0.19%) |
Oct 03, 2023 | 147.80 | 148.43 | 146.54 | 146.99 | 2,068,897 | -1.60(-1.08%) |
Oct 02, 2023 | 150.16 | 150.16 | 147.74 | 148.60 | 2,843,041 | -1.68(-1.12%) |
Sep 29, 2023 | 151.89 | 151.91 | 149.84 | 150.28 | 1,830,693 | -0.70(-0.47%) |
Sep 28, 2023 | 150.32 | 151.56 | 150.23 | 150.98 | 2,417,405 | +0.76(+0.51%) |
Sep 27, 2023 | 150.62 | 150.87 | 149.20 | 150.22 | 1,995,764 | +0.03(+0.02%) |
Sep 26, 2023 | 151.17 | 151.64 | 149.99 | 150.19 | 2,045,999 | -1.93(-1.27%) |
Sep 25, 2023 | 151.21 | 152.16 | 151.54 | 152.12 | 2,417,527 | +0.44(+0.29%) |
Sep 22, 2023 | 152.56 | 152.74 | 151.60 | 151.67 | 7,420,911 | -0.66(-0.43%) |
Sep 21, 2023 | 153.93 | 154.03 | 152.27 | 152.33 | 1,770,766 | -2.28(-1.48%) |
Sep 20, 2023 | 155.75 | 156.27 | 154.54 | 154.61 | 1,398,915 | -0.59(-0.38%) |
Sep 19, 2023 | 155.56 | 155.83 | 154.53 | 155.20 | 1,292,670 | -0.39(-0.25%) |
Sep 18, 2023 | 155.75 | 156.12 | 155.14 | 155.60 | 1,635,348 | -0.14(-0.09%) |
Sep 15, 2023 | 156.21 | 156.81 | 155.56 | 155.74 | 4,310,604 | -1.16(-0.74%) |
Sep 14, 2023 | 156.33 | 157.02 | 156.14 | 156.90 | 1,292,013 | +1.77(+1.14%) |
Sep 13, 2023 | 155.65 | 156.05 | 154.75 | 155.13 | 1,217,831 | -0.41(-0.27%) |
Sep 12, 2023 | 155.05 | 156.28 | 155.05 | 155.54 | 1,757,821 | +0.21(+0.13%) |
Sep 11, 2023 | 155.57 | 155.86 | 155.05 | 155.33 | 1,218,017 | +0.37(+0.24%) |
Sep 08, 2023 | 154.83 | 155.33 | 154.57 | 154.96 | 1,210,781 | +0.17(+0.11%) |
Sep 07, 2023 | 154.64 | 155.22 | 154.32 | 154.79 | 1,700,634 | -0.11(-0.07%) |
Sep 06, 2023 | 155.11 | 155.41 | 154.14 | 154.90 | 1,072,019 | -0.51(-0.33%) |
Sep 05, 2023 | 157.04 | 157.17 | 155.38 | 155.41 | 1,289,807 | -1.81(-1.15%) |