Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 168.06 | 168.78 | 167.89 | 168.55 | 3,316,750 | +0.45(+0.27%) |
Dec 28, 2023 | 168.12 | 168.26 | 167.42 | 168.11 | 2,933,336 | -0.01(-0.01%) |
Dec 27, 2023 | 167.62 | 168.21 | 167.09 | 168.12 | 3,530,191 | +0.54(+0.32%) |
Dec 26, 2023 | 166.38 | 168.14 | 165.98 | 167.58 | 2,800,376 | +1.17(+0.70%) |
Dec 22, 2023 | 166.09 | 166.90 | 165.60 | 166.41 | 3,053,481 | +0.70(+0.43%) |
Dec 21, 2023 | 165.24 | 165.83 | 164.14 | 165.71 | 4,408,538 | +1.27(+0.77%) |
Dec 20, 2023 | 165.25 | 166.20 | 164.41 | 164.44 | 5,196,736 | -2.24(-1.35%) |
Dec 19, 2023 | 166.66 | 167.55 | 166.04 | 166.68 | 4,891,765 | -0.95(-0.57%) |
Dec 18, 2023 | 166.79 | 168.96 | 166.14 | 167.63 | 5,480,236 | +1.90(+1.14%) |
Dec 15, 2023 | 166.18 | 167.23 | 165.19 | 165.74 | 17,870,784 | -1.24(-0.74%) |
Dec 14, 2023 | 170.35 | 170.67 | 166.67 | 166.98 | 7,171,636 | -3.71(-2.17%) |
Dec 13, 2023 | 167.26 | 170.75 | 166.85 | 170.69 | 5,849,788 | +3.49(+2.09%) |
Dec 12, 2023 | 168.00 | 168.00 | 166.44 | 167.19 | 4,559,624 | +0.64(+0.39%) |
Dec 11, 2023 | 166.17 | 166.86 | 165.20 | 166.55 | 6,964,857 | +2.12(+1.29%) |
Dec 08, 2023 | 165.78 | 165.85 | 164.02 | 164.43 | 5,154,197 | -1.77(-1.06%) |
Dec 07, 2023 | 166.73 | 167.03 | 165.44 | 166.19 | 4,971,615 | -0.05(-0.03%) |
Dec 06, 2023 | 166.71 | 167.04 | 165.47 | 166.24 | 4,762,234 | -0.43(-0.26%) |
Dec 05, 2023 | 167.87 | 168.29 | 166.44 | 166.67 | 4,587,977 | -1.19(-0.71%) |
Dec 04, 2023 | 167.12 | 168.63 | 166.92 | 167.86 | 5,360,396 | +0.45(+0.27%) |
Dec 01, 2023 | 167.09 | 167.57 | 166.11 | 167.41 | 4,934,818 | +0.40(+0.24%) |
Nov 30, 2023 | 164.85 | 167.09 | 163.57 | 167.01 | 7,402,749 | +2.38(+1.44%) |
Nov 29, 2023 | 166.55 | 166.57 | 164.14 | 164.64 | 4,794,431 | -1.67(-1.01%) |
Nov 28, 2023 | 165.84 | 167.20 | 165.49 | 166.31 | 4,118,230 | +0.53(+0.32%) |
Nov 27, 2023 | 167.14 | 167.14 | 165.56 | 165.78 | 3,720,340 | -1.03(-0.62%) |
Nov 24, 2023 | 166.40 | 167.46 | 166.40 | 166.81 | 1,778,495 | +0.15(+0.09%) |
Nov 22, 2023 | 165.81 | 167.01 | 165.76 | 166.67 | 3,285,287 | +1.40(+0.85%) |
Nov 21, 2023 | 164.59 | 165.33 | 163.42 | 165.27 | 4,038,053 | +1.26(+0.77%) |
Nov 20, 2023 | 163.50 | 164.25 | 163.22 | 164.01 | 4,961,011 | -0.24(-0.14%) |
Nov 17, 2023 | 165.51 | 165.71 | 163.27 | 164.25 | 5,668,824 | -0.94(-0.57%) |
Nov 16, 2023 | 165.85 | 167.44 | 163.89 | 165.18 | 5,468,405 | +0.45(+0.28%) |
Nov 15, 2023 | 166.16 | 166.24 | 163.76 | 164.73 | 5,696,726 | -0.85(-0.51%) |
Nov 14, 2023 | 165.42 | 165.90 | 164.37 | 165.57 | 6,333,625 | +0.34(+0.20%) |
Nov 13, 2023 | 164.48 | 166.23 | 163.95 | 165.24 | 5,485,016 | +0.84(+0.51%) |
Nov 10, 2023 | 164.79 | 165.25 | 162.37 | 164.40 | 5,638,571 | +0.75(+0.46%) |
Nov 09, 2023 | 165.05 | 165.33 | 163.31 | 163.65 | 5,744,716 | -1.21(-0.73%) |
Nov 08, 2023 | 165.63 | 165.80 | 164.15 | 164.87 | 5,002,054 | +0.21(+0.13%) |
Nov 07, 2023 | 164.28 | 165.18 | 163.61 | 164.66 | 4,758,973 | +0.47(+0.29%) |
Nov 06, 2023 | 162.96 | 164.97 | 162.72 | 164.19 | 5,873,230 | -0.09(-0.05%) |
Nov 03, 2023 | 166.14 | 166.26 | 164.18 | 164.27 | 4,125,524 | -0.04(-0.02%) |
Nov 02, 2023 | 162.25 | 164.64 | 162.19 | 164.31 | 5,494,289 | +1.93(+1.19%) |
Nov 01, 2023 | 161.20 | 162.94 | 160.31 | 162.38 | 6,784,764 | +1.57(+0.97%) |
Oct 31, 2023 | 160.49 | 160.89 | 159.22 | 160.82 | 6,038,560 | +0.99(+0.62%) |
Oct 30, 2023 | 158.87 | 160.13 | 158.31 | 159.83 | 4,696,819 | +2.62(+1.67%) |
Oct 27, 2023 | 159.58 | 159.69 | 156.49 | 157.21 | 5,155,799 | -1.76(-1.11%) |
Oct 26, 2023 | 160.23 | 160.90 | 158.87 | 158.97 | 5,225,806 | -0.93(-0.58%) |
Oct 25, 2023 | 159.61 | 161.03 | 159.03 | 159.90 | 7,649,514 | +0.16(+0.10%) |
Oct 24, 2023 | 157.99 | 160.40 | 157.27 | 159.74 | 5,345,742 | +2.08(+1.32%) |
Oct 23, 2023 | 157.19 | 159.16 | 156.66 | 157.66 | 5,884,227 | +0.08(+0.05%) |
Oct 20, 2023 | 158.94 | 159.78 | 157.30 | 157.59 | 5,570,516 | -0.55(-0.35%) |
Oct 19, 2023 | 159.46 | 160.27 | 157.99 | 158.14 | 6,433,143 | -1.45(-0.91%) |
Oct 18, 2023 | 158.59 | 160.94 | 158.44 | 159.59 | 6,758,523 | +1.64(+1.04%) |
Oct 17, 2023 | 157.59 | 159.19 | 156.76 | 157.95 | 6,509,629 | -0.70(-0.44%) |
Oct 16, 2023 | 158.57 | 159.51 | 157.39 | 158.65 | 5,689,708 | +1.06(+0.67%) |
Oct 13, 2023 | 156.23 | 157.82 | 155.57 | 157.59 | 6,862,364 | +1.89(+1.21%) |
Oct 12, 2023 | 160.15 | 160.20 | 155.06 | 155.70 | 9,161,730 | -4.47(-2.79%) |
Oct 11, 2023 | 162.52 | 162.94 | 159.16 | 160.17 | 7,483,633 | -1.75(-1.08%) |
Oct 10, 2023 | 161.77 | 162.69 | 159.59 | 161.92 | 11,630,695 | +2.99(+1.88%) |
Oct 09, 2023 | 157.59 | 158.99 | 156.25 | 158.93 | 7,348,930 | +1.05(+0.67%) |
Oct 06, 2023 | 156.38 | 158.49 | 153.48 | 157.87 | 12,982,880 | +0.19(+0.12%) |
Oct 05, 2023 | 166.22 | 166.26 | 157.46 | 157.69 | 10,716,501 | -8.68(-5.22%) |
Oct 04, 2023 | 165.91 | 166.58 | 164.54 | 166.36 | 4,463,996 | +1.19(+0.72%) |
Oct 03, 2023 | 166.31 | 167.44 | 164.51 | 165.17 | 4,948,137 | -1.46(-0.88%) |