Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 168.92 | 170.58 | 168.13 | 170.38 | 2,523,293 | +1.94(+1.15%) |
Nov 29, 2023 | 168.36 | 168.70 | 167.56 | 168.44 | 1,315,917 | +0.06(+0.04%) |
Nov 28, 2023 | 170.04 | 170.09 | 168.18 | 168.38 | 1,797,234 | -1.79(-1.05%) |
Nov 27, 2023 | 170.01 | 170.43 | 169.11 | 170.17 | 1,354,831 | -0.53(-0.31%) |
Nov 24, 2023 | 171.50 | 171.50 | 169.81 | 170.69 | 554,868 | +0.24(+0.14%) |
Nov 22, 2023 | 170.37 | 170.79 | 169.73 | 170.45 | 1,133,575 | +0.08(+0.05%) |
Nov 21, 2023 | 169.69 | 170.41 | 168.75 | 170.37 | 1,058,663 | +0.51(+0.30%) |
Nov 20, 2023 | 168.32 | 170.61 | 167.59 | 169.87 | 1,422,063 | +0.62(+0.37%) |
Nov 17, 2023 | 170.47 | 170.47 | 168.85 | 169.24 | 1,981,727 | -0.88(-0.52%) |
Nov 16, 2023 | 170.50 | 170.65 | 169.40 | 170.13 | 1,857,927 | +0.27(+0.16%) |
Nov 15, 2023 | 170.68 | 171.42 | 169.38 | 169.86 | 1,668,053 | -0.96(-0.56%) |
Nov 14, 2023 | 170.09 | 171.19 | 169.28 | 170.82 | 1,834,673 | +0.45(+0.26%) |
Nov 13, 2023 | 170.45 | 171.25 | 169.90 | 170.37 | 1,286,179 | -0.08(-0.05%) |
Nov 10, 2023 | 169.21 | 170.68 | 168.50 | 170.45 | 1,635,519 | +1.70(+1.01%) |
Nov 09, 2023 | 168.83 | 169.05 | 168.13 | 168.76 | 1,371,144 | -0.21(-0.12%) |
Nov 08, 2023 | 168.38 | 169.03 | 167.66 | 168.97 | 1,177,339 | +0.90(+0.54%) |
Nov 07, 2023 | 168.28 | 168.60 | 167.45 | 168.06 | 1,308,933 | +0.14(+0.08%) |
Nov 06, 2023 | 166.83 | 168.03 | 166.49 | 167.92 | 1,423,824 | +1.09(+0.65%) |
Nov 03, 2023 | 166.78 | 167.82 | 166.03 | 166.83 | 1,545,155 | +1.26(+0.76%) |
Nov 02, 2023 | 161.10 | 166.26 | 161.10 | 165.57 | 1,708,224 | +2.79(+1.71%) |
Nov 01, 2023 | 162.81 | 163.51 | 161.78 | 162.78 | 1,394,029 | -0.29(-0.18%) |
Oct 31, 2023 | 161.87 | 163.43 | 160.79 | 163.07 | 1,551,954 | +1.57(+0.97%) |
Oct 30, 2023 | 160.66 | 162.30 | 160.36 | 161.50 | 1,869,537 | +1.36(+0.85%) |
Oct 27, 2023 | 161.60 | 163.14 | 159.66 | 160.14 | 1,598,764 | -1.43(-0.88%) |
Oct 26, 2023 | 162.86 | 163.58 | 161.33 | 161.57 | 2,017,668 | -1.24(-0.76%) |
Oct 25, 2023 | 155.85 | 163.75 | 155.16 | 162.81 | 4,116,891 | +9.37(+6.11%) |
Oct 24, 2023 | 154.52 | 156.51 | 152.77 | 153.44 | 2,775,404 | -1.32(-0.85%) |
Oct 23, 2023 | 157.00 | 157.89 | 154.69 | 154.76 | 2,014,131 | -0.62(-0.40%) |
Oct 20, 2023 | 156.04 | 157.29 | 155.14 | 155.38 | 1,436,286 | -0.49(-0.31%) |
Oct 19, 2023 | 157.10 | 158.40 | 155.60 | 155.87 | 1,177,358 | -1.96(-1.25%) |
Oct 18, 2023 | 159.26 | 159.77 | 157.29 | 157.83 | 1,143,753 | -1.00(-0.63%) |
Oct 17, 2023 | 158.33 | 159.61 | 157.98 | 158.83 | 1,186,446 | +0.22(+0.14%) |
Oct 16, 2023 | 157.86 | 159.47 | 157.32 | 158.62 | 1,721,297 | +1.02(+0.65%) |
Oct 13, 2023 | 154.58 | 157.80 | 153.97 | 157.59 | 2,714,230 | +3.73(+2.42%) |
Oct 12, 2023 | 155.64 | 156.49 | 153.00 | 153.86 | 1,157,935 | -1.62(-1.04%) |
Oct 11, 2023 | 155.90 | 156.19 | 153.79 | 155.48 | 1,198,214 | -0.17(-0.11%) |
Oct 10, 2023 | 156.13 | 156.66 | 154.26 | 155.65 | 1,347,548 | -0.62(-0.40%) |
Oct 09, 2023 | 153.65 | 156.35 | 153.41 | 156.27 | 1,024,457 | +2.02(+1.31%) |
Oct 06, 2023 | 153.11 | 154.79 | 151.73 | 154.25 | 1,262,509 | +0.72(+0.47%) |
Oct 05, 2023 | 152.78 | 153.76 | 152.77 | 153.53 | 1,112,018 | +0.75(+0.49%) |
Oct 04, 2023 | 151.79 | 153.08 | 150.92 | 152.78 | 1,287,222 | +1.39(+0.92%) |
Oct 03, 2023 | 149.60 | 151.54 | 148.56 | 151.39 | 1,531,013 | +1.34(+0.89%) |
Oct 02, 2023 | 151.65 | 151.78 | 149.15 | 150.05 | 1,347,597 | -1.22(-0.81%) |
Sep 29, 2023 | 153.81 | 153.85 | 150.94 | 151.27 | 1,413,463 | -1.98(-1.29%) |
Sep 28, 2023 | 153.71 | 154.06 | 152.78 | 153.26 | 1,480,388 | +0.02(+0.01%) |
Sep 27, 2023 | 154.50 | 154.78 | 152.30 | 153.24 | 1,909,778 | -1.25(-0.81%) |
Sep 26, 2023 | 155.41 | 155.74 | 154.28 | 154.49 | 1,404,138 | -1.47(-0.94%) |
Sep 25, 2023 | 155.04 | 156.17 | 155.35 | 155.96 | 1,308,486 | +0.69(+0.44%) |
Sep 22, 2023 | 155.80 | 156.87 | 155.23 | 155.27 | 1,201,301 | -1.01(-0.65%) |
Sep 21, 2023 | 158.71 | 159.07 | 156.25 | 156.28 | 1,682,551 | -2.54(-1.60%) |
Sep 20, 2023 | 158.66 | 159.88 | 157.56 | 158.82 | 1,082,424 | +0.38(+0.24%) |
Sep 19, 2023 | 158.51 | 159.10 | 157.79 | 158.45 | 1,048,136 | -0.16(-0.10%) |
Sep 18, 2023 | 159.65 | 159.72 | 157.34 | 158.60 | 1,327,353 | -0.65(-0.41%) |
Sep 15, 2023 | 159.27 | 160.71 | 159.14 | 159.25 | 3,187,211 | +0.13(+0.08%) |
Sep 14, 2023 | 159.81 | 160.12 | 158.06 | 159.12 | 1,605,080 | -0.05(-0.03%) |
Sep 13, 2023 | 157.76 | 159.42 | 157.21 | 159.17 | 1,377,858 | +1.81(+1.15%) |
Sep 12, 2023 | 156.61 | 157.65 | 156.39 | 157.37 | 1,127,026 | +1.09(+0.70%) |
Sep 11, 2023 | 155.23 | 156.29 | 154.96 | 156.27 | 1,320,359 | +1.02(+0.66%) |
Sep 08, 2023 | 156.23 | 156.68 | 155.05 | 155.25 | 935,921 | -0.45(-0.29%) |
Sep 07, 2023 | 154.31 | 155.91 | 154.10 | 155.70 | 1,016,693 | +1.62(+1.05%) |
Sep 06, 2023 | 154.70 | 155.04 | 153.48 | 154.08 | 1,397,076 | -1.05(-0.67%) |
Sep 05, 2023 | 155.00 | 155.89 | 153.25 | 155.13 | 1,572,815 | +0.02(+0.01%) |