Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 187.00 | 187.80 | 185.35 | 185.46 | 808,321 | -2.36(-1.26%) |
Dec 28, 2023 | 185.53 | 187.88 | 185.29 | 187.82 | 543,862 | +1.74(+0.94%) |
Dec 27, 2023 | 185.08 | 186.20 | 184.20 | 186.07 | 649,670 | +1.24(+0.67%) |
Dec 26, 2023 | 183.73 | 185.41 | 183.73 | 184.84 | 713,219 | +0.92(+0.50%) |
Dec 22, 2023 | 184.47 | 186.04 | 183.63 | 183.91 | 638,635 | +0.63(+0.34%) |
Dec 21, 2023 | 184.48 | 184.85 | 182.20 | 183.28 | 856,974 | +0.44(+0.24%) |
Dec 20, 2023 | 186.18 | 186.90 | 182.72 | 182.84 | 919,172 | -3.34(-1.79%) |
Dec 19, 2023 | 187.01 | 188.05 | 184.26 | 186.18 | 850,079 | -0.23(-0.13%) |
Dec 18, 2023 | 184.61 | 187.17 | 183.49 | 186.42 | 859,910 | +1.91(+1.04%) |
Dec 15, 2023 | 187.14 | 187.24 | 181.75 | 184.50 | 1,677,223 | -3.49(-1.85%) |
Dec 14, 2023 | 183.78 | 189.84 | 183.78 | 187.99 | 1,827,469 | +7.32(+4.05%) |
Dec 13, 2023 | 171.55 | 181.97 | 171.55 | 180.66 | 972,115 | +8.99(+5.23%) |
Dec 12, 2023 | 172.53 | 173.55 | 171.09 | 171.68 | 857,584 | -0.57(-0.33%) |
Dec 11, 2023 | 171.78 | 172.47 | 170.53 | 172.25 | 704,506 | -0.33(-0.19%) |
Dec 08, 2023 | 171.84 | 172.64 | 170.81 | 172.58 | 599,359 | +0.36(+0.21%) |
Dec 07, 2023 | 172.07 | 173.05 | 170.66 | 172.22 | 691,491 | +0.38(+0.22%) |
Dec 06, 2023 | 173.07 | 173.88 | 171.60 | 171.83 | 950,948 | -0.76(-0.44%) |
Dec 05, 2023 | 173.59 | 174.19 | 171.22 | 172.59 | 1,217,913 | -1.94(-1.11%) |
Dec 04, 2023 | 173.48 | 175.84 | 173.48 | 174.53 | 1,029,588 | -0.20(-0.11%) |
Dec 01, 2023 | 169.78 | 174.77 | 169.19 | 174.73 | 1,196,174 | +4.91(+2.89%) |
Nov 30, 2023 | 167.80 | 170.03 | 167.47 | 169.82 | 1,378,226 | +2.07(+1.24%) |
Nov 29, 2023 | 171.68 | 171.97 | 167.45 | 167.75 | 916,226 | -1.32(-0.78%) |
Nov 28, 2023 | 168.11 | 170.46 | 167.22 | 169.06 | 906,778 | +0.28(+0.17%) |
Nov 27, 2023 | 169.74 | 170.33 | 168.50 | 168.78 | 897,307 | -1.46(-0.86%) |
Nov 24, 2023 | 169.19 | 170.24 | 168.44 | 170.24 | 422,415 | +0.83(+0.49%) |
Nov 22, 2023 | 169.73 | 170.09 | 168.46 | 169.41 | 814,308 | +1.74(+1.04%) |
Nov 21, 2023 | 167.65 | 169.07 | 166.80 | 167.67 | 695,361 | -0.41(-0.25%) |
Nov 20, 2023 | 165.25 | 168.10 | 163.59 | 168.08 | 1,054,835 | +2.09(+1.26%) |
Nov 17, 2023 | 168.36 | 168.36 | 164.35 | 165.99 | 848,262 | -0.77(-0.46%) |
Nov 16, 2023 | 168.62 | 169.14 | 166.51 | 166.76 | 683,011 | -1.12(-0.67%) |
Nov 15, 2023 | 168.42 | 169.99 | 167.66 | 167.88 | 714,804 | -0.89(-0.53%) |
Nov 14, 2023 | 167.02 | 171.86 | 166.59 | 168.77 | 1,268,148 | +6.46(+3.98%) |
Nov 13, 2023 | 163.87 | 164.52 | 161.79 | 162.31 | 521,415 | -2.86(-1.73%) |
Nov 10, 2023 | 164.77 | 165.61 | 162.65 | 165.17 | 465,368 | +1.80(+1.10%) |
Nov 09, 2023 | 166.44 | 166.44 | 162.71 | 163.37 | 535,793 | -2.57(-1.55%) |
Nov 08, 2023 | 164.98 | 166.43 | 164.46 | 165.94 | 503,252 | +1.57(+0.96%) |
Nov 07, 2023 | 166.39 | 167.27 | 163.96 | 164.37 | 501,868 | -1.70(-1.02%) |
Nov 06, 2023 | 166.94 | 167.26 | 164.30 | 166.07 | 578,406 | -2.16(-1.28%) |
Nov 03, 2023 | 167.77 | 171.66 | 167.32 | 168.23 | 620,542 | +3.34(+2.02%) |
Nov 02, 2023 | 163.54 | 166.40 | 162.89 | 164.89 | 941,161 | +3.98(+2.47%) |
Nov 01, 2023 | 162.25 | 162.64 | 158.93 | 160.91 | 760,786 | -1.84(-1.13%) |
Oct 31, 2023 | 161.02 | 162.83 | 159.07 | 162.75 | 1,101,947 | +3.03(+1.90%) |
Oct 30, 2023 | 161.36 | 162.25 | 157.56 | 159.72 | 782,022 | +0.06(+0.04%) |
Oct 27, 2023 | 164.89 | 166.26 | 159.06 | 159.66 | 1,072,802 | -5.10(-3.09%) |
Oct 26, 2023 | 163.14 | 166.72 | 161.77 | 164.75 | 1,361,427 | +2.55(+1.57%) |
Oct 25, 2023 | 165.04 | 165.81 | 162.14 | 162.20 | 729,770 | -4.05(-2.43%) |
Oct 24, 2023 | 164.56 | 166.42 | 164.19 | 166.25 | 667,301 | +2.43(+1.48%) |
Oct 23, 2023 | 165.18 | 166.71 | 163.67 | 163.82 | 857,939 | -2.73(-1.64%) |
Oct 20, 2023 | 171.11 | 171.26 | 166.37 | 166.55 | 846,378 | -3.38(-1.99%) |
Oct 19, 2023 | 171.12 | 173.21 | 169.58 | 169.93 | 788,134 | -2.36(-1.37%) |
Oct 18, 2023 | 174.96 | 175.55 | 171.92 | 172.29 | 555,837 | -3.76(-2.14%) |
Oct 17, 2023 | 173.97 | 176.53 | 173.91 | 176.05 | 830,814 | +0.98(+0.56%) |
Oct 16, 2023 | 174.61 | 175.57 | 172.23 | 175.06 | 660,304 | +1.83(+1.05%) |
Oct 13, 2023 | 174.16 | 174.30 | 172.31 | 173.24 | 614,874 | -0.23(-0.13%) |
Oct 12, 2023 | 173.67 | 173.87 | 172.17 | 173.46 | 469,883 | -0.76(-0.43%) |
Oct 11, 2023 | 172.07 | 174.37 | 171.50 | 174.22 | 809,368 | +3.37(+1.97%) |
Oct 10, 2023 | 170.47 | 173.04 | 170.36 | 170.85 | 569,123 | -0.22(-0.13%) |
Oct 09, 2023 | 167.86 | 171.69 | 167.86 | 171.07 | 446,301 | +2.17(+1.28%) |
Oct 06, 2023 | 165.85 | 170.27 | 164.28 | 168.90 | 567,048 | +1.71(+1.02%) |
Oct 05, 2023 | 165.00 | 167.44 | 164.97 | 167.19 | 755,300 | +1.92(+1.16%) |
Oct 04, 2023 | 165.63 | 166.26 | 163.25 | 165.26 | 922,836 | +0.87(+0.53%) |
Oct 03, 2023 | 163.54 | 164.86 | 162.66 | 164.39 | 670,135 | -0.67(-0.40%) |