Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 174.51 | 174.94 | 173.04 | 173.56 | 906,111 | -1.15(-0.66%) |
Dec 28, 2023 | 176.03 | 176.69 | 174.45 | 174.70 | 1,005,103 | -2.13(-1.21%) |
Dec 27, 2023 | 177.09 | 177.82 | 176.25 | 176.84 | 860,785 | -0.38(-0.21%) |
Dec 26, 2023 | 177.03 | 178.13 | 176.72 | 177.21 | 479,789 | +0.19(+0.11%) |
Dec 22, 2023 | 175.97 | 177.87 | 175.95 | 177.03 | 932,867 | +1.43(+0.81%) |
Dec 21, 2023 | 176.42 | 177.15 | 174.98 | 175.59 | 961,694 | +0.92(+0.53%) |
Dec 20, 2023 | 175.80 | 178.25 | 174.64 | 174.67 | 1,552,473 | -2.16(-1.22%) |
Dec 19, 2023 | 173.76 | 177.12 | 172.21 | 176.83 | 1,728,253 | +3.62(+2.09%) |
Dec 18, 2023 | 174.70 | 177.13 | 172.53 | 173.21 | 2,006,065 | +1.39(+0.81%) |
Dec 15, 2023 | 170.34 | 174.51 | 168.51 | 171.82 | 3,940,437 | +1.96(+1.15%) |
Dec 14, 2023 | 163.64 | 170.24 | 161.99 | 169.86 | 2,413,522 | +4.11(+2.48%) |
Dec 13, 2023 | 162.81 | 166.72 | 160.96 | 165.75 | 1,478,254 | +2.94(+1.81%) |
Dec 12, 2023 | 164.07 | 165.36 | 161.40 | 162.81 | 1,069,535 | -0.81(-0.50%) |
Dec 11, 2023 | 159.65 | 163.82 | 158.10 | 163.62 | 1,329,059 | +2.48(+1.54%) |
Dec 08, 2023 | 161.66 | 164.10 | 160.91 | 161.15 | 933,963 | -1.12(-0.69%) |
Dec 07, 2023 | 161.87 | 163.30 | 160.57 | 162.27 | 1,235,236 | +0.97(+0.60%) |
Dec 06, 2023 | 164.16 | 165.88 | 161.06 | 161.30 | 1,540,951 | -3.50(-2.12%) |
Dec 05, 2023 | 165.86 | 165.86 | 162.59 | 164.80 | 1,485,352 | -1.63(-0.98%) |
Dec 04, 2023 | 168.02 | 169.31 | 166.36 | 166.43 | 1,589,873 | -2.99(-1.77%) |
Dec 01, 2023 | 170.47 | 171.81 | 168.78 | 169.42 | 2,050,784 | +0.44(+0.26%) |
Nov 30, 2023 | 163.69 | 169.79 | 163.23 | 168.98 | 5,514,755 | +6.15(+3.78%) |
Nov 29, 2023 | 160.61 | 162.91 | 160.19 | 162.83 | 1,259,904 | +2.60(+1.63%) |
Nov 28, 2023 | 160.10 | 162.50 | 159.37 | 160.22 | 1,481,101 | -0.07(-0.04%) |
Nov 27, 2023 | 155.91 | 160.80 | 155.47 | 160.29 | 1,357,294 | +4.05(+2.59%) |
Nov 24, 2023 | 156.66 | 157.07 | 154.81 | 156.25 | 437,607 | -0.24(-0.15%) |
Nov 22, 2023 | 156.78 | 157.12 | 155.00 | 156.49 | 699,084 | -0.39(-0.25%) |
Nov 21, 2023 | 155.93 | 158.31 | 155.15 | 156.87 | 1,027,775 | +0.73(+0.47%) |
Nov 20, 2023 | 156.01 | 157.82 | 155.93 | 156.14 | 861,590 | +0.29(+0.19%) |
Nov 17, 2023 | 155.48 | 156.37 | 154.67 | 155.85 | 989,080 | +1.81(+1.17%) |
Nov 16, 2023 | 155.11 | 156.18 | 151.74 | 154.04 | 1,342,554 | -1.62(-1.04%) |
Nov 15, 2023 | 154.59 | 156.42 | 154.49 | 155.66 | 824,903 | +1.58(+1.03%) |
Nov 14, 2023 | 154.10 | 155.39 | 153.10 | 154.08 | 1,246,909 | +2.03(+1.33%) |
Nov 13, 2023 | 151.38 | 152.49 | 150.16 | 152.05 | 737,467 | +0.32(+0.21%) |
Nov 10, 2023 | 150.71 | 152.10 | 149.34 | 151.73 | 921,884 | +1.45(+0.97%) |
Nov 09, 2023 | 153.62 | 153.62 | 149.74 | 150.28 | 1,032,611 | -1.79(-1.18%) |
Nov 08, 2023 | 150.17 | 153.27 | 150.17 | 152.07 | 1,190,942 | +1.51(+1.00%) |
Nov 07, 2023 | 150.96 | 151.92 | 150.22 | 150.56 | 1,122,691 | -1.68(-1.10%) |
Nov 06, 2023 | 152.55 | 154.33 | 151.41 | 152.24 | 1,013,141 | +0.81(+0.54%) |
Nov 03, 2023 | 152.12 | 154.25 | 151.41 | 151.43 | 1,181,674 | +1.04(+0.69%) |
Nov 02, 2023 | 148.74 | 151.24 | 148.55 | 150.38 | 905,068 | +3.25(+2.21%) |
Nov 01, 2023 | 146.93 | 147.32 | 144.51 | 147.13 | 1,734,902 | +0.20(+0.14%) |
Oct 31, 2023 | 147.54 | 148.77 | 146.21 | 146.93 | 1,462,842 | -1.15(-0.78%) |
Oct 30, 2023 | 148.60 | 149.13 | 146.15 | 148.09 | 1,208,126 | +0.84(+0.57%) |
Oct 27, 2023 | 147.71 | 148.29 | 145.52 | 147.25 | 1,500,041 | -0.20(-0.13%) |
Oct 26, 2023 | 145.03 | 149.61 | 145.03 | 147.45 | 1,902,546 | +3.69(+2.57%) |
Oct 25, 2023 | 146.66 | 147.20 | 142.46 | 143.76 | 1,574,211 | -2.56(-1.75%) |
Oct 24, 2023 | 142.40 | 147.95 | 141.34 | 146.31 | 2,151,999 | +6.64(+4.75%) |
Oct 23, 2023 | 140.02 | 141.63 | 139.26 | 139.67 | 1,817,666 | -0.86(-0.62%) |
Oct 20, 2023 | 143.16 | 144.12 | 140.33 | 140.54 | 1,579,894 | -2.38(-1.66%) |
Oct 19, 2023 | 144.35 | 146.98 | 142.60 | 142.91 | 1,772,576 | -1.35(-0.94%) |
Oct 18, 2023 | 147.14 | 147.78 | 144.20 | 144.27 | 1,584,231 | -4.42(-2.98%) |
Oct 17, 2023 | 146.12 | 149.58 | 145.73 | 148.69 | 1,103,116 | +0.56(+0.38%) |
Oct 16, 2023 | 148.68 | 149.19 | 147.12 | 148.13 | 884,351 | +1.93(+1.32%) |
Oct 13, 2023 | 145.83 | 148.13 | 143.97 | 146.21 | 1,543,768 | -0.49(-0.33%) |
Oct 12, 2023 | 152.51 | 152.52 | 145.54 | 146.69 | 2,101,605 | -7.27(-4.72%) |
Oct 11, 2023 | 155.39 | 156.79 | 152.45 | 153.96 | 1,266,196 | -1.03(-0.67%) |
Oct 10, 2023 | 155.83 | 157.93 | 154.88 | 154.99 | 1,271,557 | +0.24(+0.15%) |
Oct 09, 2023 | 156.32 | 156.87 | 153.19 | 154.76 | 1,031,101 | -1.56(-1.00%) |
Oct 06, 2023 | 155.65 | 157.90 | 153.24 | 156.32 | 1,548,190 | +0.80(+0.51%) |
Oct 05, 2023 | 155.33 | 156.80 | 154.43 | 155.52 | 1,222,947 | -0.50(-0.32%) |
Oct 04, 2023 | 155.46 | 157.31 | 154.27 | 156.02 | 1,466,854 | +0.95(+0.62%) |
Oct 03, 2023 | 152.60 | 155.68 | 152.51 | 155.06 | 1,496,639 | +1.18(+0.77%) |