Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 182.20 | 183.37 | 181.18 | 181.95 | 1,727,801 | +0.35(+0.19%) |
Dec 28, 2023 | 181.40 | 182.01 | 181.08 | 181.60 | 797,276 | +0.22(+0.12%) |
Dec 27, 2023 | 181.06 | 181.56 | 180.20 | 181.38 | 892,853 | +0.31(+0.17%) |
Dec 26, 2023 | 180.86 | 181.56 | 180.26 | 181.07 | 818,994 | -0.30(-0.17%) |
Dec 22, 2023 | 181.70 | 182.78 | 180.39 | 181.37 | 889,313 | -0.01(-0.01%) |
Dec 21, 2023 | 178.87 | 181.43 | 178.87 | 181.38 | 1,200,010 | +3.85(+2.17%) |
Dec 20, 2023 | 178.49 | 179.50 | 177.20 | 177.54 | 1,541,688 | -2.07(-1.15%) |
Dec 19, 2023 | 178.93 | 180.34 | 178.82 | 179.60 | 1,449,253 | +1.25(+0.70%) |
Dec 18, 2023 | 177.38 | 178.37 | 176.75 | 178.35 | 1,410,458 | +1.26(+0.71%) |
Dec 15, 2023 | 175.82 | 177.62 | 175.74 | 177.10 | 3,938,877 | +0.47(+0.27%) |
Dec 14, 2023 | 178.97 | 179.65 | 175.67 | 176.63 | 2,299,059 | -1.33(-0.75%) |
Dec 13, 2023 | 178.53 | 179.19 | 177.19 | 177.96 | 1,579,273 | -0.49(-0.27%) |
Dec 12, 2023 | 176.98 | 178.78 | 176.75 | 178.44 | 2,052,304 | +1.57(+0.89%) |
Dec 11, 2023 | 172.49 | 177.99 | 172.49 | 176.88 | 2,496,663 | +5.68(+3.32%) |
Dec 08, 2023 | 170.69 | 171.52 | 170.13 | 171.20 | 1,599,093 | +0.90(+0.53%) |
Dec 07, 2023 | 168.16 | 170.34 | 168.16 | 170.30 | 1,426,744 | +2.37(+1.41%) |
Dec 06, 2023 | 168.96 | 169.73 | 167.82 | 167.93 | 1,402,992 | +0.63(+0.38%) |
Dec 05, 2023 | 169.60 | 170.47 | 166.79 | 167.30 | 2,004,728 | -4.14(-2.41%) |
Dec 04, 2023 | 170.48 | 173.97 | 170.48 | 171.44 | 1,364,358 | +0.73(+0.43%) |
Dec 01, 2023 | 167.59 | 171.39 | 167.59 | 170.71 | 1,498,931 | +3.32(+1.98%) |
Nov 30, 2023 | 166.53 | 167.57 | 165.12 | 167.39 | 2,012,059 | +0.86(+0.52%) |
Nov 29, 2023 | 168.11 | 168.34 | 166.25 | 166.53 | 1,354,658 | -0.71(-0.42%) |
Nov 28, 2023 | 168.50 | 168.83 | 167.18 | 167.24 | 1,392,364 | -1.40(-0.83%) |
Nov 27, 2023 | 169.34 | 170.54 | 168.32 | 168.64 | 1,943,445 | -1.05(-0.62%) |
Nov 24, 2023 | 170.70 | 171.33 | 169.69 | 169.69 | 778,076 | -1.23(-0.72%) |
Nov 22, 2023 | 171.21 | 172.27 | 170.60 | 170.92 | 1,115,081 | +1.19(+0.70%) |
Nov 21, 2023 | 168.37 | 170.20 | 168.37 | 169.73 | 1,466,530 | +0.69(+0.41%) |
Nov 20, 2023 | 168.48 | 169.28 | 167.34 | 169.04 | 1,136,502 | +0.88(+0.52%) |
Nov 17, 2023 | 168.12 | 168.77 | 167.41 | 168.16 | 1,135,797 | +1.12(+0.67%) |
Nov 16, 2023 | 165.10 | 167.08 | 164.80 | 167.04 | 1,016,445 | +1.75(+1.06%) |
Nov 15, 2023 | 167.11 | 167.95 | 165.18 | 165.29 | 1,507,293 | -1.46(-0.87%) |
Nov 14, 2023 | 164.63 | 167.23 | 163.98 | 166.75 | 1,791,906 | +4.35(+2.68%) |
Nov 13, 2023 | 160.82 | 163.63 | 160.82 | 162.40 | 1,805,458 | +0.87(+0.54%) |
Nov 10, 2023 | 158.11 | 162.00 | 157.38 | 161.53 | 1,584,000 | +3.53(+2.24%) |
Nov 09, 2023 | 157.11 | 158.52 | 156.02 | 158.00 | 1,577,632 | +1.35(+0.86%) |
Nov 08, 2023 | 158.15 | 158.41 | 155.80 | 156.65 | 1,134,742 | -1.14(-0.72%) |
Nov 07, 2023 | 155.55 | 158.34 | 154.57 | 157.79 | 979,696 | +1.73(+1.11%) |
Nov 06, 2023 | 157.25 | 157.39 | 155.15 | 156.06 | 1,606,353 | -0.49(-0.31%) |
Nov 03, 2023 | 153.86 | 156.70 | 153.72 | 156.55 | 1,432,533 | +4.18(+2.75%) |
Nov 02, 2023 | 150.81 | 152.50 | 148.00 | 152.37 | 1,788,861 | +1.49(+0.99%) |
Nov 01, 2023 | 151.95 | 151.95 | 149.49 | 150.88 | 1,442,073 | -0.40(-0.26%) |
Oct 31, 2023 | 150.31 | 152.33 | 150.05 | 151.28 | 1,345,863 | +0.25(+0.17%) |
Oct 30, 2023 | 150.92 | 151.91 | 149.96 | 151.03 | 1,349,384 | +2.11(+1.41%) |
Oct 27, 2023 | 149.53 | 151.79 | 148.17 | 148.92 | 1,705,301 | +0.70(+0.47%) |
Oct 26, 2023 | 151.67 | 151.74 | 148.20 | 148.22 | 2,154,810 | -2.28(-1.51%) |
Oct 25, 2023 | 148.75 | 152.53 | 147.34 | 150.50 | 2,639,695 | +1.10(+0.73%) |
Oct 24, 2023 | 148.62 | 149.99 | 147.41 | 149.40 | 2,080,942 | +1.79(+1.21%) |
Oct 23, 2023 | 148.02 | 149.15 | 146.12 | 147.62 | 1,702,591 | +0.29(+0.20%) |
Oct 20, 2023 | 149.16 | 149.90 | 147.25 | 147.32 | 2,031,511 | -2.74(-1.82%) |
Oct 19, 2023 | 152.51 | 153.49 | 149.96 | 150.06 | 1,467,009 | -1.97(-1.29%) |
Oct 18, 2023 | 153.53 | 154.44 | 151.47 | 152.03 | 2,164,918 | -2.55(-1.65%) |
Oct 17, 2023 | 153.35 | 155.47 | 152.50 | 154.57 | 2,181,194 | +1.03(+0.67%) |
Oct 16, 2023 | 151.63 | 154.09 | 150.58 | 153.54 | 1,679,800 | +3.81(+2.55%) |
Oct 13, 2023 | 152.30 | 153.75 | 149.42 | 149.73 | 1,425,289 | -3.02(-1.97%) |
Oct 12, 2023 | 154.03 | 154.03 | 151.59 | 152.75 | 1,368,217 | -0.69(-0.45%) |
Oct 11, 2023 | 153.34 | 153.78 | 151.31 | 153.44 | 1,342,700 | +0.62(+0.41%) |
Oct 10, 2023 | 151.27 | 154.12 | 151.04 | 152.82 | 1,608,614 | +3.38(+2.26%) |
Oct 09, 2023 | 149.04 | 149.83 | 146.11 | 149.43 | 1,701,304 | -1.71(-1.13%) |
Oct 06, 2023 | 148.75 | 151.89 | 148.28 | 151.14 | 1,419,895 | +1.56(+1.04%) |
Oct 05, 2023 | 151.06 | 151.83 | 148.14 | 149.58 | 1,475,644 | -1.17(-0.77%) |
Oct 04, 2023 | 146.90 | 151.29 | 146.90 | 150.75 | 1,812,747 | +4.22(+2.88%) |
Oct 03, 2023 | 147.92 | 148.83 | 146.17 | 146.53 | 1,633,467 | -2.45(-1.64%) |