Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 187.15 | 187.69 | 185.93 | 186.74 | 1,921,148 | -0.46(-0.24%) |
Dec 28, 2023 | 186.52 | 187.46 | 186.40 | 187.19 | 1,490,852 | +0.74(+0.40%) |
Dec 27, 2023 | 185.54 | 186.53 | 185.02 | 186.46 | 1,831,013 | +1.10(+0.59%) |
Dec 26, 2023 | 185.36 | 185.58 | 184.53 | 185.36 | 1,233,303 | +0.39(+0.21%) |
Dec 22, 2023 | 185.04 | 185.77 | 184.03 | 184.97 | 2,791,594 | +0.78(+0.42%) |
Dec 21, 2023 | 181.24 | 184.61 | 181.24 | 184.19 | 3,553,646 | +4.13(+2.29%) |
Dec 20, 2023 | 184.75 | 185.05 | 179.96 | 180.07 | 4,031,086 | -5.08(-2.75%) |
Dec 19, 2023 | 182.62 | 185.17 | 182.60 | 185.15 | 3,990,747 | +2.98(+1.64%) |
Dec 18, 2023 | 180.80 | 182.25 | 180.45 | 182.17 | 2,823,090 | +2.24(+1.25%) |
Dec 15, 2023 | 176.97 | 180.60 | 176.93 | 179.93 | 7,179,027 | +1.65(+0.92%) |
Dec 14, 2023 | 175.17 | 179.32 | 175.03 | 178.28 | 4,572,575 | +4.29(+2.46%) |
Dec 13, 2023 | 170.66 | 174.10 | 169.60 | 174.00 | 3,217,399 | +3.51(+2.06%) |
Dec 12, 2023 | 167.85 | 170.53 | 167.23 | 170.49 | 2,955,675 | +2.64(+1.57%) |
Dec 11, 2023 | 167.86 | 168.97 | 167.32 | 167.85 | 2,820,494 | -0.04(-0.02%) |
Dec 08, 2023 | 167.80 | 168.59 | 167.03 | 167.89 | 2,689,997 | -0.19(-0.11%) |
Dec 07, 2023 | 167.92 | 168.68 | 167.20 | 168.08 | 2,805,678 | +1.11(+0.66%) |
Dec 06, 2023 | 171.18 | 171.82 | 166.64 | 166.97 | 3,902,026 | -3.16(-1.86%) |
Dec 05, 2023 | 171.55 | 172.15 | 165.40 | 170.13 | 6,471,983 | -2.56(-1.48%) |
Dec 04, 2023 | 172.30 | 174.75 | 172.10 | 172.69 | 3,642,372 | -0.51(-0.29%) |
Dec 01, 2023 | 170.12 | 173.77 | 169.76 | 173.20 | 3,423,241 | +2.98(+1.75%) |
Nov 30, 2023 | 167.46 | 170.61 | 166.99 | 170.22 | 4,614,624 | +3.33(+1.99%) |
Nov 29, 2023 | 165.86 | 168.18 | 165.86 | 166.89 | 2,728,322 | +1.76(+1.07%) |
Nov 28, 2023 | 163.39 | 165.44 | 163.08 | 165.13 | 2,124,225 | +1.62(+0.99%) |
Nov 27, 2023 | 163.23 | 163.99 | 162.79 | 163.51 | 2,160,545 | -0.38(-0.23%) |
Nov 24, 2023 | 164.03 | 164.69 | 163.44 | 163.89 | 953,800 | +0.63(+0.38%) |
Nov 22, 2023 | 162.75 | 164.15 | 162.33 | 163.26 | 2,536,511 | +1.50(+0.92%) |
Nov 21, 2023 | 163.12 | 163.59 | 161.20 | 161.77 | 2,768,619 | -1.56(-0.95%) |
Nov 20, 2023 | 162.38 | 164.12 | 162.24 | 163.32 | 3,253,337 | +1.28(+0.79%) |
Nov 17, 2023 | 159.40 | 162.06 | 159.40 | 162.04 | 2,985,708 | +3.50(+2.21%) |
Nov 16, 2023 | 159.14 | 159.59 | 157.46 | 158.54 | 3,761,259 | -0.38(-0.24%) |
Nov 15, 2023 | 157.02 | 158.93 | 156.49 | 158.92 | 3,282,839 | +2.51(+1.61%) |
Nov 14, 2023 | 156.10 | 157.41 | 155.53 | 156.41 | 2,978,201 | +2.56(+1.67%) |
Nov 13, 2023 | 153.58 | 154.76 | 153.01 | 153.84 | 1,759,274 | -0.04(-0.03%) |
Nov 10, 2023 | 152.55 | 153.98 | 151.61 | 153.88 | 2,095,044 | +2.00(+1.32%) |
Nov 09, 2023 | 153.19 | 153.66 | 151.56 | 151.88 | 2,059,552 | -0.64(-0.42%) |
Nov 08, 2023 | 152.48 | 153.31 | 151.94 | 152.52 | 1,810,294 | +0.03(+0.02%) |
Nov 07, 2023 | 152.48 | 153.29 | 151.86 | 152.49 | 1,588,372 | -0.01(-0.01%) |
Nov 06, 2023 | 152.11 | 152.58 | 151.02 | 152.50 | 2,498,085 | +0.23(+0.15%) |
Nov 03, 2023 | 152.09 | 153.38 | 151.91 | 152.27 | 2,676,297 | +1.90(+1.27%) |
Nov 02, 2023 | 147.85 | 150.42 | 147.85 | 150.36 | 3,118,020 | +4.39(+3.00%) |
Nov 01, 2023 | 146.02 | 146.34 | 144.68 | 145.98 | 2,338,950 | +0.42(+0.29%) |
Oct 31, 2023 | 142.87 | 146.21 | 142.60 | 145.56 | 3,749,205 | +2.75(+1.93%) |
Oct 30, 2023 | 142.26 | 143.40 | 137.36 | 142.81 | 3,313,890 | +1.95(+1.39%) |
Oct 27, 2023 | 143.39 | 143.50 | 140.57 | 140.85 | 3,453,592 | -2.02(-1.42%) |
Oct 26, 2023 | 142.91 | 144.44 | 142.53 | 142.88 | 3,388,694 | -0.18(-0.13%) |
Oct 25, 2023 | 143.63 | 144.37 | 142.77 | 143.06 | 2,847,778 | -0.90(-0.62%) |
Oct 24, 2023 | 145.38 | 146.04 | 143.08 | 143.96 | 3,530,295 | -0.17(-0.12%) |
Oct 23, 2023 | 141.04 | 145.38 | 140.46 | 144.12 | 5,330,449 | +3.01(+2.13%) |
Oct 20, 2023 | 144.23 | 147.46 | 140.99 | 141.11 | 8,294,816 | -8.02(-5.38%) |
Oct 19, 2023 | 149.93 | 155.55 | 148.53 | 149.14 | 4,672,875 | -1.90(-1.26%) |
Oct 18, 2023 | 152.63 | 153.09 | 150.64 | 151.04 | 2,640,628 | -2.85(-1.85%) |
Oct 17, 2023 | 151.07 | 154.23 | 151.01 | 153.89 | 3,931,730 | +1.59(+1.05%) |
Oct 16, 2023 | 151.88 | 152.92 | 150.72 | 152.30 | 2,594,672 | +1.69(+1.12%) |
Oct 13, 2023 | 152.43 | 153.64 | 149.95 | 150.61 | 2,961,376 | -0.18(-0.12%) |
Oct 12, 2023 | 152.01 | 152.23 | 149.63 | 150.79 | 2,384,991 | -0.23(-0.15%) |
Oct 11, 2023 | 150.94 | 152.32 | 149.28 | 151.02 | 1,731,968 | +0.58(+0.38%) |
Oct 10, 2023 | 149.02 | 151.24 | 148.52 | 150.44 | 2,922,854 | +2.10(+1.42%) |
Oct 09, 2023 | 147.12 | 148.97 | 146.94 | 148.34 | 2,286,821 | -0.50(-0.33%) |
Oct 06, 2023 | 146.24 | 149.87 | 145.67 | 148.84 | 3,215,098 | +2.22(+1.52%) |
Oct 05, 2023 | 145.11 | 147.06 | 144.30 | 146.62 | 2,714,699 | +1.06(+0.73%) |
Oct 04, 2023 | 144.84 | 145.85 | 143.35 | 145.56 | 3,502,309 | +1.57(+1.09%) |
Oct 03, 2023 | 147.42 | 148.09 | 143.26 | 143.99 | 4,214,674 | -4.40(-2.96%) |