Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 170.20 | 170.36 | 168.59 | 169.12 | 2,943,735 | -1.25(-0.73%) |
Dec 28, 2023 | 170.65 | 170.96 | 169.37 | 170.38 | 3,046,880 | +0.49(+0.29%) |
Dec 27, 2023 | 169.88 | 170.28 | 169.00 | 169.89 | 3,291,309 | +0.42(+0.25%) |
Dec 26, 2023 | 167.62 | 170.19 | 167.13 | 169.47 | 3,227,500 | +2.55(+1.53%) |
Dec 22, 2023 | 165.95 | 167.60 | 165.51 | 166.92 | 3,519,955 | +1.42(+0.86%) |
Dec 21, 2023 | 165.47 | 166.26 | 164.37 | 165.50 | 4,072,635 | +1.62(+0.99%) |
Dec 20, 2023 | 166.73 | 167.27 | 163.78 | 163.89 | 5,125,297 | -3.29(-1.97%) |
Dec 19, 2023 | 166.94 | 167.58 | 165.77 | 167.18 | 4,413,934 | +1.07(+0.65%) |
Dec 18, 2023 | 167.13 | 167.65 | 164.56 | 166.11 | 5,054,761 | -1.21(-0.72%) |
Dec 15, 2023 | 168.88 | 169.75 | 166.43 | 167.32 | 16,466,831 | -0.14(-0.08%) |
Dec 14, 2023 | 162.39 | 167.89 | 161.88 | 167.46 | 11,518,327 | +6.92(+4.31%) |
Dec 13, 2023 | 156.78 | 161.01 | 156.72 | 160.54 | 5,834,317 | +3.86(+2.46%) |
Dec 12, 2023 | 158.65 | 158.65 | 156.21 | 156.68 | 4,765,459 | -2.03(-1.28%) |
Dec 11, 2023 | 157.33 | 159.97 | 156.75 | 158.72 | 7,644,954 | +2.92(+1.87%) |
Dec 08, 2023 | 156.06 | 157.08 | 155.06 | 155.80 | 4,769,693 | -0.64(-0.41%) |
Dec 07, 2023 | 155.61 | 157.45 | 153.47 | 156.44 | 6,546,630 | +1.62(+1.04%) |
Dec 06, 2023 | 157.88 | 158.36 | 154.73 | 154.83 | 4,991,326 | -1.19(-0.76%) |
Dec 05, 2023 | 155.24 | 156.50 | 153.63 | 156.02 | 4,974,572 | -0.17(-0.11%) |
Dec 04, 2023 | 153.37 | 156.31 | 152.81 | 156.19 | 6,623,582 | +2.19(+1.42%) |
Dec 01, 2023 | 151.91 | 154.09 | 150.72 | 154.00 | 4,127,803 | +2.48(+1.64%) |
Nov 30, 2023 | 153.47 | 153.50 | 150.09 | 151.51 | 6,693,540 | -0.49(-0.32%) |
Nov 29, 2023 | 153.59 | 154.63 | 151.75 | 152.00 | 3,675,909 | +0.30(+0.20%) |
Nov 28, 2023 | 150.92 | 151.83 | 150.23 | 151.70 | 3,914,433 | +0.30(+0.20%) |
Nov 27, 2023 | 151.38 | 152.15 | 150.22 | 151.41 | 4,162,579 | -0.98(-0.64%) |
Nov 24, 2023 | 153.11 | 153.22 | 151.96 | 152.39 | 1,617,489 | -0.34(-0.22%) |
Nov 22, 2023 | 153.29 | 154.94 | 152.08 | 152.72 | 3,184,830 | +0.50(+0.33%) |
Nov 21, 2023 | 153.45 | 153.45 | 151.28 | 152.23 | 3,907,369 | -2.09(-1.36%) |
Nov 20, 2023 | 152.81 | 155.06 | 152.75 | 154.32 | 5,882,961 | +0.91(+0.60%) |
Nov 17, 2023 | 151.11 | 154.28 | 150.71 | 153.41 | 7,583,682 | +2.71(+1.80%) |
Nov 16, 2023 | 150.77 | 151.79 | 149.63 | 150.70 | 5,647,432 | +0.02(+0.01%) |
Nov 15, 2023 | 149.83 | 152.44 | 148.97 | 150.68 | 6,003,580 | +1.93(+1.29%) |
Nov 14, 2023 | 149.04 | 149.92 | 147.74 | 148.76 | 7,107,265 | +4.03(+2.78%) |
Nov 13, 2023 | 145.09 | 145.26 | 144.05 | 144.73 | 4,379,640 | -1.31(-0.90%) |
Nov 10, 2023 | 143.85 | 146.43 | 141.96 | 146.04 | 7,271,743 | +3.89(+2.74%) |
Nov 09, 2023 | 144.79 | 145.35 | 142.05 | 142.15 | 7,116,883 | -1.94(-1.34%) |
Nov 08, 2023 | 145.29 | 145.68 | 143.33 | 144.08 | 6,955,343 | -1.36(-0.93%) |
Nov 07, 2023 | 145.65 | 146.09 | 144.37 | 145.44 | 5,233,612 | -0.90(-0.62%) |
Nov 06, 2023 | 148.41 | 149.03 | 145.46 | 146.34 | 6,653,461 | -2.71(-1.82%) |
Nov 03, 2023 | 148.13 | 150.40 | 147.91 | 149.05 | 5,864,865 | +2.90(+1.98%) |
Nov 02, 2023 | 143.81 | 146.65 | 143.37 | 146.16 | 6,355,622 | +4.11(+2.89%) |
Nov 01, 2023 | 141.52 | 142.19 | 139.71 | 142.05 | 7,562,492 | +1.15(+0.82%) |
Oct 31, 2023 | 139.70 | 141.92 | 138.93 | 140.90 | 6,621,833 | +1.50(+1.07%) |
Oct 30, 2023 | 139.77 | 140.30 | 138.39 | 139.40 | 6,693,199 | -1.31(-0.93%) |
Oct 27, 2023 | 142.44 | 142.65 | 139.95 | 140.71 | 5,418,803 | -0.88(-0.62%) |
Oct 26, 2023 | 139.78 | 144.16 | 139.62 | 141.59 | 8,021,767 | +2.18(+1.57%) |
Oct 25, 2023 | 139.04 | 142.16 | 137.77 | 139.40 | 12,559,087 | -5.04(-3.49%) |
Oct 24, 2023 | 144.37 | 145.12 | 143.49 | 144.45 | 7,136,062 | +0.59(+0.41%) |
Oct 23, 2023 | 144.80 | 146.18 | 143.55 | 143.86 | 5,488,265 | -1.47(-1.01%) |
Oct 20, 2023 | 148.87 | 149.25 | 145.12 | 145.32 | 5,484,095 | -3.08(-2.07%) |
Oct 19, 2023 | 150.27 | 150.88 | 147.94 | 148.40 | 6,144,152 | -0.87(-0.58%) |
Oct 18, 2023 | 150.34 | 151.44 | 148.90 | 149.26 | 4,920,269 | -2.40(-1.58%) |
Oct 17, 2023 | 150.25 | 152.30 | 149.33 | 151.66 | 5,186,263 | -0.04(-0.03%) |
Oct 16, 2023 | 150.78 | 152.12 | 150.51 | 151.70 | 4,955,701 | +1.52(+1.01%) |
Oct 13, 2023 | 152.70 | 152.86 | 149.63 | 150.18 | 4,393,199 | -2.21(-1.45%) |
Oct 12, 2023 | 155.38 | 155.60 | 151.63 | 152.39 | 5,739,911 | -2.29(-1.48%) |
Oct 11, 2023 | 153.69 | 155.60 | 153.12 | 154.68 | 4,528,662 | -0.32(-0.21%) |
Oct 10, 2023 | 154.08 | 156.54 | 153.65 | 155.00 | 3,719,544 | +0.92(+0.60%) |
Oct 09, 2023 | 153.21 | 154.20 | 152.09 | 154.08 | 2,794,066 | -0.28(-0.18%) |
Oct 06, 2023 | 151.67 | 155.44 | 150.97 | 154.36 | 5,102,239 | +1.86(+1.22%) |
Oct 05, 2023 | 155.79 | 156.48 | 152.17 | 152.50 | 4,464,464 | -2.81(-1.81%) |
Oct 04, 2023 | 155.00 | 155.81 | 153.85 | 155.31 | 4,200,600 | +0.71(+0.46%) |
Oct 03, 2023 | 155.45 | 157.70 | 153.71 | 154.60 | 3,570,536 | -2.65(-1.69%) |