Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.39 | 157.87 | 156.68 | 157.15 | 5,361,445 | -0.61(-0.39%) |
Dec 28, 2023 | 157.41 | 157.94 | 157.40 | 157.75 | 4,063,089 | +0.35(+0.22%) |
Dec 27, 2023 | 157.43 | 157.66 | 156.94 | 157.41 | 4,398,653 | +0.15(+0.09%) |
Dec 26, 2023 | 156.64 | 157.66 | 156.40 | 157.26 | 4,069,906 | +0.90(+0.57%) |
Dec 22, 2023 | 156.27 | 156.93 | 155.69 | 156.36 | 5,773,841 | +0.53(+0.34%) |
Dec 21, 2023 | 155.19 | 155.87 | 154.43 | 155.83 | 7,015,868 | +1.89(+1.23%) |
Dec 20, 2023 | 156.15 | 156.73 | 153.88 | 153.94 | 7,670,082 | -2.59(-1.65%) |
Dec 19, 2023 | 155.75 | 156.60 | 155.55 | 156.53 | 10,473,586 | +1.31(+0.84%) |
Dec 18, 2023 | 155.75 | 155.86 | 154.99 | 155.22 | 11,207,821 | +0.07(+0.04%) |
Dec 15, 2023 | 156.03 | 156.05 | 154.63 | 155.16 | 8,955,232 | -1.11(-0.71%) |
Dec 14, 2023 | 155.40 | 156.98 | 155.40 | 156.27 | 21,521,870 | +2.10(+1.36%) |
Dec 13, 2023 | 150.94 | 154.20 | 150.71 | 154.16 | 11,870,765 | +3.20(+2.12%) |
Dec 12, 2023 | 150.76 | 151.16 | 150.02 | 150.96 | 4,668,024 | +0.27(+0.18%) |
Dec 11, 2023 | 149.55 | 150.71 | 149.47 | 150.69 | 7,169,248 | +1.33(+0.89%) |
Dec 08, 2023 | 148.77 | 149.74 | 148.69 | 149.36 | 5,223,630 | +0.47(+0.31%) |
Dec 07, 2023 | 148.59 | 149.07 | 148.21 | 148.90 | 6,103,221 | +0.78(+0.53%) |
Dec 06, 2023 | 148.77 | 149.41 | 147.98 | 148.11 | 5,279,791 | +0.05(+0.03%) |
Dec 05, 2023 | 148.78 | 148.82 | 147.75 | 148.06 | 6,435,136 | -1.33(-0.89%) |
Dec 04, 2023 | 148.33 | 149.80 | 148.33 | 149.39 | 9,649,343 | +0.07(+0.05%) |
Dec 01, 2023 | 146.97 | 149.37 | 146.82 | 149.32 | 12,158,212 | +2.21(+1.50%) |
Nov 30, 2023 | 146.37 | 147.18 | 145.69 | 147.11 | 7,847,433 | +1.24(+0.85%) |
Nov 29, 2023 | 145.94 | 146.89 | 145.67 | 145.87 | 5,776,807 | +0.58(+0.40%) |
Nov 28, 2023 | 145.26 | 145.97 | 144.92 | 145.30 | 3,992,775 | -0.14(-0.10%) |
Nov 27, 2023 | 145.38 | 145.65 | 144.95 | 145.44 | 3,879,140 | -0.30(-0.20%) |
Nov 24, 2023 | 145.26 | 145.85 | 145.18 | 145.73 | 1,165,582 | +0.43(+0.29%) |
Nov 22, 2023 | 145.09 | 145.68 | 144.84 | 145.31 | 4,423,652 | +0.68(+0.47%) |
Nov 21, 2023 | 144.65 | 144.91 | 144.32 | 144.63 | 4,649,916 | -0.27(-0.18%) |
Nov 20, 2023 | 144.16 | 145.24 | 143.67 | 144.90 | 6,493,815 | +0.57(+0.40%) |
Nov 17, 2023 | 144.28 | 144.49 | 143.79 | 144.32 | 5,068,160 | +0.69(+0.48%) |
Nov 16, 2023 | 143.99 | 144.36 | 143.20 | 143.63 | 5,510,904 | -0.48(-0.33%) |
Nov 15, 2023 | 143.73 | 145.06 | 143.73 | 144.11 | 8,198,806 | +0.67(+0.47%) |
Nov 14, 2023 | 141.64 | 143.88 | 141.63 | 143.43 | 15,277,481 | +3.98(+2.85%) |
Nov 13, 2023 | 139.19 | 139.83 | 138.94 | 139.45 | 4,175,467 | -0.18(-0.13%) |
Nov 10, 2023 | 138.59 | 139.76 | 137.92 | 139.63 | 6,840,739 | +1.62(+1.17%) |
Nov 09, 2023 | 139.75 | 139.81 | 137.93 | 138.01 | 6,318,891 | -1.18(-0.85%) |
Nov 08, 2023 | 139.59 | 139.81 | 138.61 | 139.19 | 4,025,487 | -0.23(-0.16%) |
Nov 07, 2023 | 139.46 | 139.79 | 138.95 | 139.42 | 3,666,223 | -0.30(-0.21%) |
Nov 06, 2023 | 140.57 | 140.70 | 139.26 | 139.72 | 5,095,677 | -0.73(-0.52%) |
Nov 03, 2023 | 139.69 | 141.11 | 139.64 | 140.46 | 7,533,685 | +2.26(+1.64%) |
Nov 02, 2023 | 136.33 | 138.30 | 136.28 | 138.19 | 8,026,067 | +3.00(+2.22%) |
Nov 01, 2023 | 134.78 | 135.45 | 134.09 | 135.20 | 6,560,199 | +0.46(+0.34%) |
Oct 31, 2023 | 133.95 | 134.88 | 133.42 | 134.74 | 6,069,333 | +1.11(+0.83%) |
Oct 30, 2023 | 133.43 | 133.96 | 132.47 | 133.63 | 10,917,870 | +1.04(+0.79%) |
Oct 27, 2023 | 134.47 | 134.47 | 132.27 | 132.59 | 7,807,459 | -1.55(-1.15%) |
Oct 26, 2023 | 134.31 | 135.33 | 133.94 | 134.14 | 14,002,924 | -0.28(-0.21%) |
Oct 25, 2023 | 135.27 | 135.50 | 134.23 | 134.41 | 6,674,782 | -1.50(-1.10%) |
Oct 24, 2023 | 135.70 | 136.55 | 135.25 | 135.91 | 6,389,018 | +0.86(+0.64%) |
Oct 23, 2023 | 135.25 | 136.53 | 134.80 | 135.05 | 7,214,810 | -0.86(-0.63%) |
Oct 20, 2023 | 137.35 | 137.58 | 135.87 | 135.91 | 5,292,790 | -1.72(-1.25%) |
Oct 19, 2023 | 139.32 | 139.93 | 137.41 | 137.63 | 6,105,197 | -1.73(-1.24%) |
Oct 18, 2023 | 140.89 | 140.97 | 139.16 | 139.35 | 4,019,089 | -2.24(-1.58%) |
Oct 17, 2023 | 140.08 | 142.35 | 140.08 | 141.60 | 4,994,958 | +0.69(+0.49%) |
Oct 16, 2023 | 140.15 | 141.16 | 139.53 | 140.90 | 4,027,653 | +1.74(+1.25%) |
Oct 13, 2023 | 139.89 | 140.32 | 138.57 | 139.17 | 5,060,502 | -0.31(-0.22%) |
Oct 12, 2023 | 141.43 | 141.47 | 138.66 | 139.47 | 6,429,773 | -1.77(-1.25%) |
Oct 11, 2023 | 141.08 | 141.55 | 140.26 | 141.24 | 4,245,376 | +0.30(+0.21%) |
Oct 10, 2023 | 140.24 | 141.77 | 140.15 | 140.94 | 5,234,893 | +1.07(+0.77%) |
Oct 09, 2023 | 138.30 | 140.08 | 138.21 | 139.87 | 3,987,293 | +0.99(+0.71%) |
Oct 06, 2023 | 137.01 | 139.61 | 136.22 | 138.88 | 8,259,496 | +1.19(+0.86%) |
Oct 05, 2023 | 137.99 | 138.27 | 136.85 | 137.69 | 5,016,732 | -0.40(-0.29%) |
Oct 04, 2023 | 137.66 | 138.21 | 136.40 | 138.08 | 7,543,745 | +0.78(+0.57%) |
Oct 03, 2023 | 138.18 | 138.80 | 136.80 | 137.30 | 6,630,511 | -1.67(-1.20%) |