Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 176.02 | 176.38 | 173.67 | 174.87 | 5,391,626 | -0.95(-0.54%) |
Dec 28, 2023 | 176.62 | 176.73 | 175.71 | 175.82 | 4,055,708 | -0.04(-0.02%) |
Dec 27, 2023 | 176.35 | 176.75 | 175.19 | 175.86 | 5,112,911 | +0.19(+0.11%) |
Dec 26, 2023 | 173.78 | 176.31 | 173.78 | 175.67 | 4,828,728 | +2.39(+1.38%) |
Dec 22, 2023 | 174.10 | 174.41 | 172.41 | 173.28 | 4,089,167 | +0.02(+0.01%) |
Dec 21, 2023 | 172.35 | 173.54 | 171.52 | 173.26 | 8,181,515 | +4.18(+2.47%) |
Dec 20, 2023 | 172.85 | 173.69 | 169.01 | 169.08 | 8,555,745 | -4.84(-2.78%) |
Dec 19, 2023 | 173.20 | 174.05 | 172.91 | 173.92 | 5,029,979 | +0.58(+0.33%) |
Dec 18, 2023 | 173.56 | 173.87 | 171.97 | 173.34 | 5,157,142 | +0.30(+0.18%) |
Dec 15, 2023 | 172.85 | 174.81 | 172.66 | 173.04 | 6,943,615 | +0.81(+0.47%) |
Dec 14, 2023 | 170.59 | 172.82 | 170.39 | 172.22 | 9,501,858 | +3.12(+1.85%) |
Dec 13, 2023 | 167.30 | 170.07 | 166.75 | 169.10 | 8,077,064 | +1.97(+1.18%) |
Dec 12, 2023 | 164.59 | 167.19 | 164.34 | 167.13 | 7,018,031 | +1.75(+1.06%) |
Dec 11, 2023 | 162.55 | 165.99 | 162.31 | 165.38 | 9,728,679 | +3.88(+2.40%) |
Dec 08, 2023 | 159.88 | 161.96 | 159.70 | 161.51 | 5,717,933 | +1.37(+0.86%) |
Dec 07, 2023 | 157.92 | 160.47 | 157.27 | 160.13 | 8,842,884 | +3.58(+2.29%) |
Dec 06, 2023 | 159.71 | 160.01 | 156.35 | 156.56 | 6,495,525 | -1.27(-0.81%) |
Dec 05, 2023 | 156.58 | 158.00 | 156.12 | 157.83 | 4,874,168 | +0.00(+0.00%) |
Dec 04, 2023 | 158.30 | 158.54 | 155.62 | 157.83 | 8,179,091 | -2.34(-1.46%) |
Dec 01, 2023 | 159.04 | 160.75 | 157.91 | 160.16 | 6,152,237 | +0.65(+0.40%) |
Nov 30, 2023 | 161.87 | 161.87 | 158.30 | 159.52 | 9,352,268 | -1.72(-1.07%) |
Nov 29, 2023 | 161.82 | 163.35 | 161.03 | 161.24 | 7,684,689 | +1.47(+0.92%) |
Nov 28, 2023 | 159.90 | 160.53 | 158.66 | 159.77 | 6,201,854 | -0.93(-0.58%) |
Nov 27, 2023 | 160.24 | 161.91 | 159.77 | 160.69 | 6,062,894 | -0.10(-0.06%) |
Nov 24, 2023 | 161.27 | 161.48 | 160.37 | 160.79 | 2,961,285 | -0.36(-0.22%) |
Nov 22, 2023 | 162.28 | 163.94 | 160.36 | 161.15 | 9,196,859 | -0.35(-0.22%) |
Nov 21, 2023 | 162.71 | 162.99 | 160.73 | 161.50 | 9,052,868 | -2.41(-1.47%) |
Nov 20, 2023 | 161.81 | 164.45 | 161.55 | 163.91 | 7,175,708 | +2.32(+1.43%) |
Nov 17, 2023 | 160.22 | 161.98 | 159.92 | 161.60 | 5,199,360 | +0.75(+0.47%) |
Nov 16, 2023 | 159.68 | 161.20 | 159.28 | 160.84 | 7,324,369 | +0.60(+0.37%) |
Nov 15, 2023 | 161.26 | 161.26 | 159.13 | 160.24 | 9,055,024 | +0.12(+0.07%) |
Nov 14, 2023 | 158.93 | 160.57 | 158.56 | 160.12 | 9,801,174 | +4.74(+3.05%) |
Nov 13, 2023 | 155.36 | 156.08 | 154.26 | 155.38 | 7,100,944 | -0.95(-0.61%) |
Nov 10, 2023 | 152.33 | 156.73 | 151.78 | 156.34 | 11,499,552 | +6.08(+4.05%) |
Nov 09, 2023 | 152.04 | 153.59 | 150.10 | 150.25 | 10,587,624 | -0.27(-0.18%) |
Nov 08, 2023 | 150.46 | 151.20 | 149.54 | 150.52 | 6,201,102 | +0.54(+0.36%) |
Nov 07, 2023 | 148.76 | 150.61 | 148.42 | 149.99 | 4,627,811 | +0.93(+0.63%) |
Nov 06, 2023 | 148.85 | 149.54 | 147.40 | 149.05 | 5,455,541 | +0.44(+0.29%) |
Nov 03, 2023 | 146.71 | 149.63 | 146.30 | 148.61 | 8,226,482 | +3.39(+2.33%) |
Nov 02, 2023 | 144.75 | 146.15 | 143.43 | 145.22 | 11,806,439 | +3.67(+2.59%) |
Nov 01, 2023 | 138.37 | 141.73 | 138.23 | 141.56 | 11,821,007 | +3.44(+2.49%) |
Oct 31, 2023 | 137.13 | 138.44 | 135.28 | 138.12 | 7,947,949 | +0.98(+0.72%) |
Oct 30, 2023 | 137.58 | 138.80 | 135.69 | 137.13 | 8,888,985 | -0.35(-0.25%) |
Oct 27, 2023 | 138.21 | 138.89 | 136.84 | 137.48 | 11,430,142 | +0.84(+0.62%) |
Oct 26, 2023 | 138.27 | 139.81 | 135.81 | 136.64 | 15,184,395 | -1.21(-0.88%) |
Oct 25, 2023 | 141.94 | 142.29 | 137.20 | 137.85 | 12,515,701 | -5.56(-3.88%) |
Oct 24, 2023 | 142.14 | 143.63 | 141.68 | 143.41 | 7,868,604 | +1.66(+1.17%) |
Oct 23, 2023 | 140.29 | 143.67 | 139.12 | 141.75 | 9,970,255 | +0.50(+0.35%) |
Oct 20, 2023 | 143.36 | 144.52 | 141.08 | 141.25 | 8,177,760 | -2.25(-1.57%) |
Oct 19, 2023 | 146.37 | 146.78 | 143.02 | 143.50 | 15,812,838 | -0.98(-0.68%) |
Oct 18, 2023 | 144.56 | 145.83 | 143.76 | 144.48 | 12,604,965 | -2.95(-2.00%) |
Oct 17, 2023 | 145.71 | 148.57 | 143.60 | 147.43 | 12,935,307 | -1.76(-1.18%) |
Oct 16, 2023 | 147.66 | 149.78 | 147.85 | 149.19 | 9,518,223 | +1.70(+1.15%) |
Oct 13, 2023 | 151.51 | 151.72 | 147.16 | 147.49 | 9,189,501 | -3.79(-2.50%) |
Oct 12, 2023 | 150.93 | 153.14 | 149.82 | 151.28 | 8,605,773 | +0.76(+0.51%) |
Oct 11, 2023 | 149.74 | 150.53 | 148.59 | 150.51 | 8,975,460 | +1.61(+1.08%) |
Oct 10, 2023 | 147.61 | 150.07 | 146.94 | 148.90 | 6,831,114 | +1.82(+1.24%) |
Oct 09, 2023 | 145.91 | 147.57 | 144.77 | 147.08 | 6,883,503 | -0.38(-0.26%) |
Oct 06, 2023 | 143.77 | 148.05 | 142.67 | 147.46 | 10,005,952 | +3.12(+2.16%) |
Oct 05, 2023 | 144.42 | 145.03 | 142.81 | 144.34 | 6,130,654 | +0.00(+0.00%) |
Oct 04, 2023 | 142.99 | 144.61 | 142.10 | 144.34 | 11,149,688 | +2.22(+1.56%) |
Oct 03, 2023 | 144.42 | 145.98 | 141.31 | 142.12 | 9,513,631 | -3.23(-2.22%) |