Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 182.07 | 183.24 | 181.05 | 181.82 | 1,729,069 | +0.35(+0.19%) |
Dec 28, 2023 | 181.27 | 181.88 | 180.95 | 181.47 | 797,861 | +0.22(+0.12%) |
Dec 27, 2023 | 180.93 | 181.43 | 180.07 | 181.25 | 893,509 | +0.31(+0.17%) |
Dec 26, 2023 | 180.73 | 181.43 | 180.13 | 180.94 | 819,595 | -0.30(-0.16%) |
Dec 22, 2023 | 181.57 | 182.65 | 180.26 | 181.24 | 889,965 | -0.01(-0.01%) |
Dec 21, 2023 | 178.73 | 181.30 | 178.73 | 181.25 | 1,200,891 | +3.84(+2.17%) |
Dec 20, 2023 | 178.35 | 179.36 | 177.07 | 177.41 | 1,542,820 | -2.07(-1.15%) |
Dec 19, 2023 | 178.79 | 180.21 | 178.69 | 179.47 | 1,450,316 | +1.25(+0.70%) |
Dec 18, 2023 | 177.25 | 178.24 | 176.62 | 178.22 | 1,411,493 | +1.26(+0.71%) |
Dec 15, 2023 | 175.69 | 177.49 | 175.61 | 176.97 | 3,941,768 | +0.47(+0.27%) |
Dec 14, 2023 | 178.83 | 179.51 | 175.54 | 176.50 | 2,300,746 | -1.33(-0.75%) |
Dec 13, 2023 | 178.40 | 179.05 | 177.06 | 177.82 | 1,580,432 | -0.49(-0.27%) |
Dec 12, 2023 | 176.85 | 178.64 | 176.62 | 178.31 | 2,053,810 | +1.57(+0.89%) |
Dec 11, 2023 | 172.36 | 177.85 | 172.36 | 176.75 | 2,498,495 | +5.67(+3.32%) |
Dec 08, 2023 | 170.57 | 171.40 | 170.01 | 171.07 | 1,600,266 | +0.90(+0.53%) |
Dec 07, 2023 | 168.04 | 170.22 | 168.04 | 170.18 | 1,427,791 | +2.37(+1.41%) |
Dec 06, 2023 | 168.84 | 169.60 | 167.70 | 167.81 | 1,404,021 | +0.63(+0.38%) |
Dec 05, 2023 | 169.48 | 170.35 | 166.67 | 167.18 | 2,006,199 | -4.13(-2.41%) |
Dec 04, 2023 | 170.36 | 173.84 | 170.36 | 171.31 | 1,365,359 | +0.73(+0.43%) |
Dec 01, 2023 | 167.47 | 171.26 | 167.47 | 170.59 | 1,500,031 | +3.32(+1.98%) |
Nov 30, 2023 | 166.41 | 167.45 | 165.00 | 167.27 | 2,013,535 | +0.86(+0.52%) |
Nov 29, 2023 | 167.99 | 168.22 | 166.13 | 166.41 | 1,355,653 | -0.71(-0.42%) |
Nov 28, 2023 | 168.38 | 168.70 | 167.06 | 167.12 | 1,393,386 | -1.40(-0.83%) |
Nov 27, 2023 | 169.22 | 170.42 | 168.20 | 168.52 | 1,944,871 | -1.05(-0.62%) |
Nov 24, 2023 | 170.58 | 171.20 | 169.57 | 169.57 | 778,647 | -1.23(-0.72%) |
Nov 22, 2023 | 171.09 | 172.14 | 170.48 | 170.80 | 1,115,899 | +1.19(+0.70%) |
Nov 21, 2023 | 168.25 | 170.08 | 168.25 | 169.61 | 1,467,606 | +0.69(+0.41%) |
Nov 20, 2023 | 168.36 | 169.16 | 167.22 | 168.92 | 1,137,336 | +0.88(+0.52%) |
Nov 17, 2023 | 168.00 | 168.65 | 167.29 | 168.04 | 1,136,630 | +1.12(+0.67%) |
Nov 16, 2023 | 164.98 | 166.96 | 164.68 | 166.92 | 1,017,190 | +1.75(+1.06%) |
Nov 15, 2023 | 166.99 | 167.82 | 165.05 | 165.17 | 1,508,399 | -1.46(-0.87%) |
Nov 14, 2023 | 164.51 | 167.11 | 163.86 | 166.63 | 1,793,221 | +4.35(+2.68%) |
Nov 13, 2023 | 160.71 | 163.51 | 160.71 | 162.28 | 1,806,782 | +0.87(+0.54%) |
Nov 10, 2023 | 157.99 | 161.88 | 157.26 | 161.41 | 1,585,163 | +3.53(+2.24%) |
Nov 09, 2023 | 156.99 | 158.40 | 155.91 | 157.88 | 1,578,789 | +1.35(+0.86%) |
Nov 08, 2023 | 158.03 | 158.30 | 155.69 | 156.53 | 1,135,575 | -1.14(-0.72%) |
Nov 07, 2023 | 155.44 | 158.22 | 154.46 | 157.67 | 980,415 | +1.73(+1.11%) |
Nov 06, 2023 | 157.13 | 157.27 | 155.04 | 155.95 | 1,607,532 | -0.49(-0.31%) |
Nov 03, 2023 | 153.75 | 156.59 | 153.60 | 156.44 | 1,433,584 | +4.18(+2.75%) |
Nov 02, 2023 | 150.70 | 152.38 | 147.90 | 152.25 | 1,790,174 | +1.49(+0.99%) |
Nov 01, 2023 | 151.84 | 151.84 | 149.38 | 150.77 | 1,443,131 | -0.40(-0.26%) |
Oct 31, 2023 | 150.20 | 152.22 | 149.94 | 151.17 | 1,346,851 | +0.25(+0.17%) |
Oct 30, 2023 | 150.81 | 151.80 | 149.85 | 150.92 | 1,350,374 | +2.11(+1.41%) |
Oct 27, 2023 | 149.42 | 151.68 | 148.06 | 148.81 | 1,706,552 | +0.70(+0.47%) |
Oct 26, 2023 | 151.56 | 151.63 | 148.09 | 148.12 | 2,156,391 | -2.27(-1.51%) |
Oct 25, 2023 | 148.64 | 152.41 | 147.23 | 150.39 | 2,641,632 | +1.10(+0.74%) |
Oct 24, 2023 | 148.51 | 149.88 | 147.30 | 149.29 | 2,082,469 | +1.79(+1.21%) |
Oct 23, 2023 | 147.91 | 149.04 | 146.01 | 147.51 | 1,703,840 | +0.29(+0.20%) |
Oct 20, 2023 | 149.05 | 149.79 | 147.15 | 147.22 | 2,033,001 | -2.73(-1.82%) |
Oct 19, 2023 | 152.40 | 153.37 | 149.85 | 149.95 | 1,468,086 | -1.97(-1.29%) |
Oct 18, 2023 | 153.42 | 154.33 | 151.36 | 151.92 | 2,166,507 | -2.54(-1.65%) |
Oct 17, 2023 | 153.24 | 155.36 | 152.39 | 154.46 | 2,182,795 | +1.03(+0.67%) |
Oct 16, 2023 | 151.52 | 153.98 | 150.47 | 153.43 | 1,681,033 | +3.81(+2.55%) |
Oct 13, 2023 | 152.19 | 153.63 | 149.31 | 149.62 | 1,426,335 | -3.01(-1.97%) |
Oct 12, 2023 | 153.92 | 153.92 | 151.48 | 152.63 | 1,369,221 | -0.69(-0.45%) |
Oct 11, 2023 | 153.23 | 153.67 | 151.20 | 153.32 | 1,343,685 | +0.62(+0.41%) |
Oct 10, 2023 | 151.16 | 154.01 | 150.93 | 152.70 | 1,609,794 | +3.38(+2.26%) |
Oct 09, 2023 | 148.93 | 149.72 | 146.00 | 149.32 | 1,702,552 | -1.71(-1.13%) |
Oct 06, 2023 | 148.64 | 151.78 | 148.18 | 151.03 | 1,420,937 | +1.56(+1.04%) |
Oct 05, 2023 | 150.95 | 151.72 | 148.03 | 149.47 | 1,476,726 | -1.17(-0.77%) |
Oct 04, 2023 | 146.79 | 151.18 | 146.79 | 150.64 | 1,814,077 | +4.22(+2.88%) |
Oct 03, 2023 | 147.82 | 148.72 | 146.06 | 146.42 | 1,634,666 | -2.44(-1.64%) |