Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 158.22 | 160.24 | 157.74 | 159.69 | 3,883,787 | +1.38(+0.87%) |
Dec 28, 2023 | 157.54 | 158.68 | 157.12 | 158.32 | 3,025,040 | +1.01(+0.64%) |
Dec 27, 2023 | 155.40 | 157.89 | 155.19 | 157.31 | 3,590,054 | +1.10(+0.71%) |
Dec 26, 2023 | 154.49 | 156.66 | 153.23 | 156.21 | 3,002,747 | +1.12(+0.72%) |
Dec 22, 2023 | 154.54 | 155.56 | 153.71 | 155.09 | 2,795,051 | +0.78(+0.50%) |
Dec 21, 2023 | 154.63 | 154.77 | 153.66 | 154.31 | 3,226,364 | +0.39(+0.25%) |
Dec 20, 2023 | 155.56 | 156.04 | 153.51 | 153.93 | 3,780,904 | -1.32(-0.85%) |
Dec 19, 2023 | 155.53 | 156.12 | 154.72 | 155.25 | 2,733,377 | -0.39(-0.25%) |
Dec 18, 2023 | 155.81 | 156.74 | 154.44 | 155.64 | 4,088,558 | +0.11(+0.07%) |
Dec 15, 2023 | 156.25 | 156.76 | 154.28 | 155.53 | 11,615,689 | -0.72(-0.46%) |
Dec 14, 2023 | 157.83 | 157.94 | 155.58 | 156.25 | 5,781,058 | -2.67(-1.68%) |
Dec 13, 2023 | 159.31 | 159.69 | 157.91 | 158.92 | 5,225,410 | -0.89(-0.55%) |
Dec 12, 2023 | 159.18 | 160.55 | 158.39 | 159.80 | 5,068,881 | +1.58(+1.00%) |
Dec 11, 2023 | 157.42 | 159.59 | 157.37 | 158.22 | 5,191,391 | +2.44(+1.57%) |
Dec 08, 2023 | 156.19 | 156.38 | 153.63 | 155.78 | 3,806,491 | +0.04(+0.03%) |
Dec 07, 2023 | 155.22 | 156.29 | 154.43 | 155.74 | 4,248,091 | +0.86(+0.55%) |
Dec 06, 2023 | 154.31 | 155.00 | 153.08 | 154.88 | 5,455,277 | +1.49(+0.97%) |
Dec 05, 2023 | 152.24 | 153.92 | 151.38 | 153.39 | 4,595,308 | +1.20(+0.79%) |
Dec 04, 2023 | 150.83 | 152.82 | 150.78 | 152.19 | 4,144,113 | +0.55(+0.36%) |
Dec 01, 2023 | 149.69 | 152.23 | 149.69 | 151.65 | 4,408,745 | +1.79(+1.20%) |
Nov 30, 2023 | 147.72 | 150.07 | 147.60 | 149.85 | 5,617,654 | +1.54(+1.04%) |
Nov 29, 2023 | 147.73 | 148.38 | 147.36 | 148.31 | 4,362,698 | +1.16(+0.79%) |
Nov 28, 2023 | 147.13 | 147.69 | 146.73 | 147.15 | 3,114,767 | -0.42(-0.28%) |
Nov 27, 2023 | 147.74 | 148.21 | 146.92 | 147.56 | 3,955,652 | -0.18(-0.12%) |
Nov 24, 2023 | 147.65 | 148.16 | 147.07 | 147.74 | 1,352,673 | +0.07(+0.05%) |
Nov 22, 2023 | 147.78 | 148.36 | 147.44 | 147.67 | 2,938,149 | +0.30(+0.20%) |
Nov 21, 2023 | 148.19 | 148.21 | 146.91 | 147.38 | 3,137,188 | +0.11(+0.07%) |
Nov 20, 2023 | 146.56 | 147.69 | 146.02 | 147.27 | 4,045,785 | +0.78(+0.54%) |
Nov 17, 2023 | 146.73 | 147.34 | 145.90 | 146.48 | 3,295,364 | +0.22(+0.15%) |
Nov 16, 2023 | 147.71 | 148.05 | 145.85 | 146.27 | 3,671,422 | +0.29(+0.20%) |
Nov 15, 2023 | 145.58 | 146.28 | 144.56 | 145.98 | 4,711,597 | +0.19(+0.13%) |
Nov 14, 2023 | 146.79 | 147.27 | 145.24 | 145.79 | 5,306,864 | -0.20(-0.14%) |
Nov 13, 2023 | 146.27 | 146.65 | 145.37 | 145.99 | 3,170,198 | -0.40(-0.27%) |
Nov 10, 2023 | 146.13 | 146.54 | 144.71 | 146.38 | 4,044,708 | +0.71(+0.49%) |
Nov 09, 2023 | 145.25 | 146.38 | 145.01 | 145.67 | 3,375,174 | +0.24(+0.16%) |
Nov 08, 2023 | 145.78 | 146.48 | 144.83 | 145.43 | 3,593,885 | -0.48(-0.33%) |
Nov 07, 2023 | 146.44 | 146.75 | 145.65 | 145.91 | 3,533,324 | -0.21(-0.14%) |
Nov 06, 2023 | 146.37 | 147.43 | 145.84 | 146.12 | 3,290,885 | -0.15(-0.10%) |
Nov 03, 2023 | 146.41 | 146.95 | 145.53 | 146.27 | 4,360,045 | +0.98(+0.68%) |
Nov 02, 2023 | 143.80 | 145.33 | 142.71 | 145.28 | 4,920,942 | +1.44(+1.00%) |
Nov 01, 2023 | 143.39 | 144.22 | 142.23 | 143.85 | 4,312,911 | +1.18(+0.83%) |
Oct 31, 2023 | 140.37 | 143.03 | 140.12 | 142.67 | 4,005,272 | +2.27(+1.62%) |
Oct 30, 2023 | 140.15 | 141.09 | 138.31 | 140.40 | 4,870,829 | +1.56(+1.12%) |
Oct 27, 2023 | 141.75 | 142.20 | 138.04 | 138.84 | 5,475,262 | -2.84(-2.00%) |
Oct 26, 2023 | 138.28 | 142.11 | 137.27 | 141.68 | 7,317,942 | +1.86(+1.33%) |
Oct 25, 2023 | 142.04 | 142.12 | 136.55 | 139.82 | 9,355,348 | -0.08(-0.06%) |
Oct 24, 2023 | 137.89 | 140.13 | 137.55 | 139.90 | 5,086,730 | +3.30(+2.42%) |
Oct 23, 2023 | 135.78 | 137.91 | 135.78 | 136.60 | 3,381,192 | +0.74(+0.55%) |
Oct 20, 2023 | 137.26 | 137.73 | 135.72 | 135.85 | 5,772,691 | -0.84(-0.62%) |
Oct 19, 2023 | 138.70 | 138.92 | 136.61 | 136.70 | 6,788,205 | -1.84(-1.32%) |
Oct 18, 2023 | 141.27 | 141.46 | 138.42 | 138.53 | 5,509,684 | -3.05(-2.16%) |
Oct 17, 2023 | 142.14 | 142.96 | 140.31 | 141.59 | 3,694,514 | -0.47(-0.33%) |
Oct 16, 2023 | 141.69 | 142.49 | 140.88 | 142.05 | 3,034,419 | +1.56(+1.11%) |
Oct 13, 2023 | 140.56 | 141.24 | 139.35 | 140.50 | 3,207,947 | +0.53(+0.38%) |
Oct 12, 2023 | 142.37 | 142.70 | 138.58 | 139.97 | 4,160,351 | -1.96(-1.38%) |
Oct 11, 2023 | 141.06 | 142.34 | 140.53 | 141.93 | 3,783,885 | +0.70(+0.50%) |
Oct 10, 2023 | 139.07 | 141.29 | 138.96 | 141.23 | 3,794,110 | +2.25(+1.62%) |
Oct 09, 2023 | 138.11 | 139.53 | 137.56 | 138.98 | 3,832,268 | +1.10(+0.80%) |
Oct 06, 2023 | 136.09 | 138.30 | 135.72 | 137.88 | 4,911,899 | +1.59(+1.16%) |
Oct 05, 2023 | 137.04 | 137.40 | 135.71 | 136.29 | 3,716,855 | -0.62(-0.46%) |
Oct 04, 2023 | 135.30 | 137.27 | 134.69 | 136.91 | 3,589,134 | +1.62(+1.19%) |
Oct 03, 2023 | 137.61 | 137.61 | 135.08 | 135.30 | 4,505,280 | -2.88(-2.08%) |