Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 188.00 | 192.66 | 180.27 | 187.68 | 22,585,102 | +12.36(+7.05%) |
Nov 29, 2023 | 175.02 | 177.60 | 174.35 | 175.32 | 10,172,988 | +3.77(+2.20%) |
Nov 28, 2023 | 170.00 | 172.18 | 167.91 | 171.55 | 3,821,444 | +1.25(+0.73%) |
Nov 27, 2023 | 171.00 | 172.68 | 170.05 | 170.30 | 4,212,759 | -0.86(-0.50%) |
Nov 24, 2023 | 168.04 | 171.48 | 167.49 | 171.16 | 1,738,387 | +2.24(+1.33%) |
Nov 22, 2023 | 168.90 | 171.22 | 167.30 | 168.92 | 3,015,396 | +2.25(+1.35%) |
Nov 21, 2023 | 164.93 | 168.10 | 164.29 | 166.67 | 2,831,233 | -0.06(-0.04%) |
Nov 20, 2023 | 162.00 | 168.81 | 162.00 | 166.73 | 3,753,018 | +4.88(+3.02%) |
Nov 17, 2023 | 160.71 | 162.73 | 160.33 | 161.85 | 1,896,457 | +0.88(+0.55%) |
Nov 16, 2023 | 162.94 | 163.00 | 159.51 | 160.97 | 3,359,373 | -2.06(-1.26%) |
Nov 15, 2023 | 166.57 | 169.19 | 162.84 | 163.03 | 4,141,607 | -2.83(-1.71%) |
Nov 14, 2023 | 164.50 | 166.28 | 163.16 | 165.86 | 5,136,694 | +7.16(+4.51%) |
Nov 13, 2023 | 160.04 | 161.15 | 157.28 | 158.70 | 3,284,382 | -1.70(-1.06%) |
Nov 10, 2023 | 155.85 | 161.22 | 153.53 | 160.40 | 3,982,687 | +4.05(+2.59%) |
Nov 09, 2023 | 159.50 | 162.40 | 156.11 | 156.35 | 3,976,020 | -2.23(-1.41%) |
Nov 08, 2023 | 160.20 | 161.49 | 156.01 | 158.58 | 4,193,772 | -0.99(-0.62%) |
Nov 07, 2023 | 155.77 | 162.50 | 153.85 | 159.57 | 12,547,151 | +15.37(+10.66%) |
Nov 06, 2023 | 150.00 | 150.45 | 141.93 | 144.20 | 4,877,407 | -5.79(-3.86%) |
Nov 03, 2023 | 143.00 | 150.28 | 142.72 | 149.99 | 5,105,656 | +7.24(+5.07%) |
Nov 02, 2023 | 145.22 | 147.84 | 140.14 | 142.75 | 6,817,038 | -1.51(-1.05%) |
Nov 01, 2023 | 145.30 | 145.72 | 142.32 | 144.26 | 3,691,443 | -0.87(-0.60%) |
Oct 31, 2023 | 144.79 | 145.97 | 141.59 | 145.13 | 2,859,342 | +0.97(+0.67%) |
Oct 30, 2023 | 144.00 | 145.75 | 142.68 | 144.16 | 2,088,177 | +0.78(+0.54%) |
Oct 27, 2023 | 144.10 | 145.39 | 141.89 | 143.38 | 3,393,767 | +2.54(+1.80%) |
Oct 26, 2023 | 142.06 | 144.06 | 138.40 | 140.84 | 4,797,600 | -1.56(-1.10%) |
Oct 25, 2023 | 150.89 | 150.96 | 141.53 | 142.40 | 4,531,324 | -8.72(-5.77%) |
Oct 24, 2023 | 149.73 | 152.62 | 148.94 | 151.12 | 2,442,748 | +2.53(+1.70%) |
Oct 23, 2023 | 145.86 | 150.83 | 144.81 | 148.59 | 2,860,623 | +0.92(+0.62%) |
Oct 20, 2023 | 153.00 | 154.09 | 147.35 | 147.67 | 3,651,755 | -5.76(-3.75%) |
Oct 19, 2023 | 154.76 | 158.09 | 153.12 | 153.43 | 2,686,601 | +0.20(+0.13%) |
Oct 18, 2023 | 159.40 | 160.59 | 152.34 | 153.23 | 3,226,998 | -6.16(-3.86%) |
Oct 17, 2023 | 158.98 | 162.70 | 158.58 | 159.39 | 3,374,219 | -2.74(-1.69%) |
Oct 16, 2023 | 157.90 | 163.13 | 156.91 | 162.13 | 2,773,734 | +4.97(+3.16%) |
Oct 13, 2023 | 160.66 | 161.54 | 156.97 | 157.16 | 2,818,911 | -2.80(-1.75%) |
Oct 12, 2023 | 161.72 | 163.80 | 159.31 | 159.96 | 2,869,318 | -3.58(-2.19%) |
Oct 11, 2023 | 163.92 | 165.80 | 162.44 | 163.54 | 2,260,997 | +0.41(+0.25%) |
Oct 10, 2023 | 163.00 | 166.43 | 162.50 | 163.13 | 3,206,293 | +1.32(+0.82%) |
Oct 09, 2023 | 158.50 | 163.28 | 158.29 | 161.81 | 2,900,774 | +1.86(+1.16%) |
Oct 06, 2023 | 148.00 | 160.35 | 148.00 | 159.95 | 5,659,747 | +9.70(+6.46%) |
Oct 05, 2023 | 154.05 | 155.31 | 149.67 | 150.25 | 3,930,708 | -1.71(-1.13%) |
Oct 04, 2023 | 150.75 | 152.70 | 149.24 | 151.96 | 3,038,447 | +3.17(+2.13%) |
Oct 03, 2023 | 149.08 | 151.91 | 147.87 | 148.79 | 4,034,262 | -2.38(-1.57%) |
Oct 02, 2023 | 152.27 | 153.29 | 149.80 | 151.17 | 3,411,990 | -1.60(-1.05%) |
Sep 29, 2023 | 153.41 | 155.17 | 152.46 | 152.77 | 4,295,574 | +1.65(+1.09%) |
Sep 28, 2023 | 145.52 | 151.55 | 141.79 | 151.12 | 5,109,566 | +3.60(+2.44%) |
Sep 27, 2023 | 148.07 | 149.47 | 146.10 | 147.52 | 3,512,854 | +0.47(+0.32%) |
Sep 26, 2023 | 148.80 | 150.65 | 146.51 | 147.05 | 3,223,874 | -2.69(-1.80%) |
Sep 25, 2023 | 148.82 | 150.47 | 149.47 | 149.74 | 3,271,395 | +0.04(+0.03%) |
Sep 22, 2023 | 151.42 | 152.63 | 149.67 | 149.70 | 2,916,355 | +0.67(+0.45%) |
Sep 21, 2023 | 155.19 | 156.19 | 148.54 | 149.03 | 6,625,536 | -9.60(-6.05%) |
Sep 20, 2023 | 159.56 | 161.28 | 157.94 | 158.63 | 3,333,940 | -1.11(-0.69%) |
Sep 19, 2023 | 161.14 | 161.85 | 156.96 | 159.74 | 3,794,035 | -1.71(-1.06%) |
Sep 18, 2023 | 160.37 | 162.87 | 159.57 | 161.45 | 2,366,648 | -0.96(-0.59%) |
Sep 15, 2023 | 161.64 | 163.71 | 160.26 | 162.41 | 6,661,748 | -0.57(-0.35%) |
Sep 14, 2023 | 166.89 | 167.40 | 161.13 | 162.98 | 4,020,279 | -2.36(-1.43%) |
Sep 13, 2023 | 166.23 | 167.88 | 163.79 | 165.34 | 2,714,545 | -1.49(-0.89%) |
Sep 12, 2023 | 168.92 | 171.52 | 166.47 | 166.83 | 3,952,941 | -3.34(-1.96%) |
Sep 11, 2023 | 166.27 | 172.35 | 166.26 | 170.17 | 5,625,194 | +4.22(+2.54%) |
Sep 08, 2023 | 165.21 | 167.75 | 163.92 | 165.95 | 7,776,803 | +6.11(+3.82%) |
Sep 07, 2023 | 153.82 | 159.95 | 153.33 | 159.84 | 2,877,427 | +2.35(+1.49%) |
Sep 06, 2023 | 157.49 | 159.01 | 155.97 | 157.49 | 2,160,583 | -1.89(-1.19%) |
Sep 05, 2023 | 156.30 | 159.77 | 155.99 | 159.38 | 3,218,495 | +2.30(+1.46%) |