Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.62 | 159.63 | 157.14 | 159.09 | 3,898,633 | +1.37(+0.87%) |
Dec 28, 2023 | 156.94 | 158.07 | 156.52 | 157.72 | 3,036,603 | +1.00(+0.64%) |
Dec 27, 2023 | 154.81 | 157.29 | 154.60 | 156.71 | 3,603,777 | +1.10(+0.71%) |
Dec 26, 2023 | 153.91 | 156.06 | 152.65 | 155.61 | 3,014,225 | +1.11(+0.72%) |
Dec 22, 2023 | 153.96 | 154.97 | 153.12 | 154.50 | 2,805,735 | +0.77(+0.50%) |
Dec 21, 2023 | 154.04 | 154.18 | 153.07 | 153.73 | 3,238,696 | +0.39(+0.25%) |
Dec 20, 2023 | 154.97 | 155.44 | 152.92 | 153.34 | 3,795,356 | -1.32(-0.85%) |
Dec 19, 2023 | 154.94 | 155.53 | 154.13 | 154.66 | 2,743,825 | -0.39(-0.25%) |
Dec 18, 2023 | 155.22 | 156.14 | 153.85 | 155.05 | 4,104,186 | +0.11(+0.07%) |
Dec 15, 2023 | 155.65 | 156.17 | 153.70 | 154.94 | 11,660,089 | -0.72(-0.46%) |
Dec 14, 2023 | 157.23 | 157.34 | 154.99 | 155.65 | 5,803,156 | -2.66(-1.68%) |
Dec 13, 2023 | 158.71 | 159.08 | 157.31 | 158.31 | 5,245,384 | -0.88(-0.55%) |
Dec 12, 2023 | 158.57 | 159.94 | 157.79 | 159.19 | 5,088,257 | +1.58(+1.00%) |
Dec 11, 2023 | 156.82 | 158.99 | 156.77 | 157.62 | 5,211,235 | +2.43(+1.57%) |
Dec 08, 2023 | 155.59 | 155.78 | 153.04 | 155.19 | 3,821,041 | +0.04(+0.03%) |
Dec 07, 2023 | 154.63 | 155.69 | 153.84 | 155.15 | 4,264,329 | +0.85(+0.55%) |
Dec 06, 2023 | 153.73 | 154.41 | 152.50 | 154.29 | 5,476,129 | +1.49(+0.97%) |
Dec 05, 2023 | 151.66 | 153.33 | 150.80 | 152.81 | 4,612,873 | +1.19(+0.79%) |
Dec 04, 2023 | 150.25 | 152.24 | 150.21 | 151.61 | 4,159,954 | +0.55(+0.36%) |
Dec 01, 2023 | 149.12 | 151.65 | 149.12 | 151.07 | 4,425,597 | +1.79(+1.20%) |
Nov 30, 2023 | 147.16 | 149.50 | 147.04 | 149.28 | 5,639,127 | +1.54(+1.04%) |
Nov 29, 2023 | 147.17 | 147.81 | 146.80 | 147.74 | 4,379,374 | +1.16(+0.79%) |
Nov 28, 2023 | 146.57 | 147.13 | 146.17 | 146.59 | 3,126,673 | -0.41(-0.28%) |
Nov 27, 2023 | 147.18 | 147.65 | 146.36 | 147.00 | 3,970,772 | -0.18(-0.12%) |
Nov 24, 2023 | 147.08 | 147.60 | 146.51 | 147.18 | 1,357,844 | +0.07(+0.05%) |
Nov 22, 2023 | 147.22 | 147.79 | 146.88 | 147.11 | 2,949,379 | +0.30(+0.20%) |
Nov 21, 2023 | 147.63 | 147.65 | 146.35 | 146.82 | 3,149,180 | +0.11(+0.07%) |
Nov 20, 2023 | 146.01 | 147.13 | 145.46 | 146.71 | 4,061,250 | +0.78(+0.53%) |
Nov 17, 2023 | 146.17 | 146.78 | 145.34 | 145.93 | 3,307,960 | +0.22(+0.15%) |
Nov 16, 2023 | 147.15 | 147.49 | 145.29 | 145.71 | 3,685,455 | +0.29(+0.20%) |
Nov 15, 2023 | 145.03 | 145.72 | 144.01 | 145.42 | 4,729,606 | +0.19(+0.13%) |
Nov 14, 2023 | 146.23 | 146.71 | 144.68 | 145.24 | 5,327,149 | -0.20(-0.14%) |
Nov 13, 2023 | 145.71 | 146.09 | 144.82 | 145.43 | 3,182,316 | -0.40(-0.27%) |
Nov 10, 2023 | 145.57 | 145.99 | 144.16 | 145.83 | 4,060,169 | +0.71(+0.49%) |
Nov 09, 2023 | 144.70 | 145.82 | 144.46 | 145.12 | 3,388,075 | +0.25(+0.17%) |
Nov 08, 2023 | 145.22 | 145.93 | 144.28 | 144.87 | 3,607,623 | -0.48(-0.33%) |
Nov 07, 2023 | 145.89 | 146.19 | 145.10 | 145.35 | 3,546,830 | -0.21(-0.14%) |
Nov 06, 2023 | 145.81 | 146.87 | 145.28 | 145.56 | 3,303,464 | -0.15(-0.10%) |
Nov 03, 2023 | 145.85 | 146.39 | 144.98 | 145.71 | 4,376,711 | +0.98(+0.68%) |
Nov 02, 2023 | 143.25 | 144.78 | 142.16 | 144.73 | 4,939,752 | +1.43(+1.00%) |
Nov 01, 2023 | 142.84 | 143.67 | 141.69 | 143.30 | 4,329,396 | +1.18(+0.83%) |
Oct 31, 2023 | 139.83 | 142.48 | 139.58 | 142.12 | 4,020,582 | +2.26(+1.62%) |
Oct 30, 2023 | 139.61 | 140.55 | 137.79 | 139.86 | 4,889,447 | +1.55(+1.12%) |
Oct 27, 2023 | 141.21 | 141.66 | 137.52 | 138.31 | 5,496,191 | -2.82(-2.00%) |
Oct 26, 2023 | 137.76 | 141.57 | 136.75 | 141.13 | 7,345,914 | +1.85(+1.33%) |
Oct 25, 2023 | 141.50 | 141.58 | 136.03 | 139.29 | 9,391,108 | -0.08(-0.06%) |
Oct 24, 2023 | 137.36 | 139.60 | 137.03 | 139.37 | 5,106,174 | +3.29(+2.42%) |
Oct 23, 2023 | 135.27 | 137.38 | 135.27 | 136.08 | 3,394,116 | +0.74(+0.55%) |
Oct 20, 2023 | 136.74 | 137.20 | 135.20 | 135.34 | 5,794,757 | -0.84(-0.62%) |
Oct 19, 2023 | 138.17 | 138.39 | 136.09 | 136.18 | 6,814,152 | -1.83(-1.32%) |
Oct 18, 2023 | 140.73 | 140.92 | 137.90 | 138.00 | 5,530,744 | -3.04(-2.16%) |
Oct 17, 2023 | 141.60 | 142.41 | 139.77 | 141.05 | 3,708,636 | -0.47(-0.33%) |
Oct 16, 2023 | 141.16 | 141.94 | 140.34 | 141.51 | 3,046,018 | +1.55(+1.11%) |
Oct 13, 2023 | 140.03 | 140.70 | 138.82 | 139.96 | 3,220,209 | +0.52(+0.38%) |
Oct 12, 2023 | 141.83 | 142.15 | 138.05 | 139.44 | 4,176,253 | -1.96(-1.38%) |
Oct 11, 2023 | 140.52 | 141.80 | 140.00 | 141.39 | 3,798,349 | +0.70(+0.50%) |
Oct 10, 2023 | 138.54 | 140.75 | 138.43 | 140.69 | 3,808,612 | +2.24(+1.62%) |
Oct 09, 2023 | 137.59 | 139.00 | 137.04 | 138.45 | 3,846,917 | +1.10(+0.80%) |
Oct 06, 2023 | 135.57 | 137.78 | 135.21 | 137.35 | 4,930,674 | +1.58(+1.16%) |
Oct 05, 2023 | 136.52 | 136.88 | 135.19 | 135.77 | 3,731,062 | -0.62(-0.46%) |
Oct 04, 2023 | 134.78 | 136.75 | 134.18 | 136.39 | 3,602,853 | +1.61(+1.19%) |
Oct 03, 2023 | 137.09 | 137.09 | 134.56 | 134.78 | 4,522,501 | -2.87(-2.08%) |