Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 192.85 | 193.24 | 191.20 | 192.16 | 6,105,398 | -0.59(-0.31%) |
Dec 28, 2023 | 193.20 | 193.40 | 192.66 | 192.75 | 4,815,283 | +0.23(+0.12%) |
Dec 27, 2023 | 192.63 | 192.92 | 191.70 | 192.52 | 5,891,367 | -0.01(-0.01%) |
Dec 26, 2023 | 191.85 | 192.93 | 191.85 | 192.53 | 3,108,616 | +0.80(+0.42%) |
Dec 22, 2023 | 192.03 | 192.29 | 190.78 | 191.73 | 5,116,158 | +0.25(+0.13%) |
Dec 21, 2023 | 191.28 | 191.91 | 189.88 | 191.48 | 5,676,944 | +2.13(+1.12%) |
Dec 20, 2023 | 192.04 | 192.72 | 189.33 | 189.36 | 6,878,391 | -2.91(-1.51%) |
Dec 19, 2023 | 191.49 | 192.28 | 191.38 | 192.26 | 4,508,414 | +0.73(+0.38%) |
Dec 18, 2023 | 190.93 | 191.96 | 190.12 | 191.53 | 5,077,377 | +0.57(+0.30%) |
Dec 15, 2023 | 189.81 | 192.06 | 189.81 | 190.96 | 9,100,711 | +0.96(+0.50%) |
Dec 14, 2023 | 190.62 | 191.34 | 188.60 | 190.01 | 7,742,578 | -0.47(-0.25%) |
Dec 13, 2023 | 189.26 | 190.93 | 188.81 | 190.47 | 14,664,537 | +1.66(+0.88%) |
Dec 12, 2023 | 186.88 | 188.86 | 186.72 | 188.81 | 7,555,756 | +1.25(+0.66%) |
Dec 11, 2023 | 185.39 | 187.60 | 184.97 | 187.57 | 18,969,946 | +1.62(+0.87%) |
Dec 08, 2023 | 183.97 | 186.09 | 183.74 | 185.94 | 6,429,162 | +1.57(+0.85%) |
Dec 07, 2023 | 183.02 | 184.68 | 182.63 | 184.37 | 6,991,009 | +2.21(+1.21%) |
Dec 06, 2023 | 184.86 | 185.10 | 182.02 | 182.16 | 7,392,968 | -1.55(-0.85%) |
Dec 05, 2023 | 181.64 | 183.92 | 181.64 | 183.71 | 5,431,903 | +1.09(+0.60%) |
Dec 04, 2023 | 183.02 | 183.02 | 180.62 | 182.62 | 9,145,027 | -2.25(-1.22%) |
Dec 01, 2023 | 183.97 | 185.19 | 183.08 | 184.87 | 7,023,076 | +0.42(+0.23%) |
Nov 30, 2023 | 184.95 | 185.19 | 182.90 | 184.45 | 6,889,246 | +0.27(+0.15%) |
Nov 29, 2023 | 185.38 | 186.18 | 184.06 | 184.18 | 5,400,895 | +0.14(+0.08%) |
Nov 28, 2023 | 183.07 | 184.53 | 183.07 | 184.04 | 5,526,681 | +0.35(+0.19%) |
Nov 27, 2023 | 183.44 | 184.75 | 183.11 | 183.69 | 4,226,284 | -0.01(-0.01%) |
Nov 24, 2023 | 183.75 | 183.91 | 183.00 | 183.70 | 2,105,026 | -0.36(-0.19%) |
Nov 22, 2023 | 184.40 | 185.63 | 183.56 | 184.06 | 5,628,504 | +0.82(+0.45%) |
Nov 21, 2023 | 183.90 | 184.19 | 182.57 | 183.24 | 6,700,294 | -1.50(-0.81%) |
Nov 20, 2023 | 182.33 | 185.22 | 182.31 | 184.74 | 5,579,609 | +2.64(+1.45%) |
Nov 17, 2023 | 182.07 | 182.79 | 181.31 | 182.10 | 6,664,854 | -0.38(-0.21%) |
Nov 16, 2023 | 181.21 | 182.67 | 180.88 | 182.47 | 5,799,064 | +0.91(+0.50%) |
Nov 15, 2023 | 182.15 | 182.43 | 180.87 | 181.57 | 6,598,367 | +0.23(+0.13%) |
Nov 14, 2023 | 180.50 | 181.79 | 179.94 | 181.34 | 8,285,240 | +3.56(+2.00%) |
Nov 13, 2023 | 178.08 | 178.23 | 177.04 | 177.78 | 5,884,384 | -1.05(-0.58%) |
Nov 10, 2023 | 175.33 | 178.94 | 175.13 | 178.83 | 6,700,973 | +4.55(+2.61%) |
Nov 09, 2023 | 175.35 | 176.63 | 174.05 | 174.28 | 7,213,358 | -0.82(-0.47%) |
Nov 08, 2023 | 174.71 | 175.38 | 173.91 | 175.09 | 5,381,929 | +0.99(+0.57%) |
Nov 07, 2023 | 172.68 | 174.62 | 172.42 | 174.11 | 6,539,443 | +1.88(+1.09%) |
Nov 06, 2023 | 171.33 | 172.28 | 170.79 | 172.22 | 5,569,966 | +1.13(+0.66%) |
Nov 03, 2023 | 169.19 | 171.79 | 168.82 | 171.10 | 7,866,151 | +1.74(+1.03%) |
Nov 02, 2023 | 168.04 | 169.50 | 167.81 | 169.36 | 8,126,410 | +2.82(+1.69%) |
Nov 01, 2023 | 163.67 | 166.76 | 163.67 | 166.54 | 10,513,308 | +3.16(+1.93%) |
Oct 31, 2023 | 162.30 | 163.52 | 161.04 | 163.38 | 5,466,520 | +1.16(+0.71%) |
Oct 30, 2023 | 161.35 | 162.80 | 160.86 | 162.22 | 7,117,847 | +1.72(+1.07%) |
Oct 27, 2023 | 160.55 | 162.12 | 159.79 | 160.50 | 8,147,126 | +0.93(+0.58%) |
Oct 26, 2023 | 162.97 | 163.69 | 158.89 | 159.57 | 10,362,986 | -3.11(-1.91%) |
Oct 25, 2023 | 165.41 | 165.61 | 162.20 | 162.68 | 7,794,288 | -1.94(-1.18%) |
Oct 24, 2023 | 164.15 | 164.87 | 162.85 | 164.62 | 5,610,152 | +1.12(+0.69%) |
Oct 23, 2023 | 162.29 | 165.16 | 161.39 | 163.50 | 7,608,310 | +0.19(+0.12%) |
Oct 20, 2023 | 166.04 | 166.16 | 163.14 | 163.31 | 7,704,870 | -2.81(-1.69%) |
Oct 19, 2023 | 167.74 | 168.87 | 165.83 | 166.12 | 10,187,205 | -0.96(-0.57%) |
Oct 18, 2023 | 167.62 | 168.99 | 166.39 | 167.07 | 6,456,279 | -1.73(-1.03%) |
Oct 17, 2023 | 167.46 | 169.68 | 166.26 | 168.81 | 7,688,671 | -0.79(-0.46%) |
Oct 16, 2023 | 168.26 | 170.36 | 168.23 | 169.59 | 7,299,712 | +1.61(+0.96%) |
Oct 13, 2023 | 170.76 | 171.05 | 167.39 | 167.98 | 7,625,317 | -2.44(-1.43%) |
Oct 12, 2023 | 170.41 | 172.16 | 169.13 | 170.42 | 7,732,490 | +0.16(+0.09%) |
Oct 11, 2023 | 169.22 | 170.34 | 168.68 | 170.26 | 5,214,711 | +1.56(+0.93%) |
Oct 10, 2023 | 168.56 | 170.05 | 168.09 | 168.70 | 10,240,783 | +0.26(+0.15%) |
Oct 09, 2023 | 166.55 | 168.70 | 165.78 | 168.44 | 6,594,728 | +0.87(+0.52%) |
Oct 06, 2023 | 163.37 | 168.29 | 162.89 | 167.57 | 8,344,897 | +3.08(+1.87%) |
Oct 05, 2023 | 164.27 | 164.76 | 162.52 | 164.50 | 6,034,668 | +0.22(+0.13%) |
Oct 04, 2023 | 162.38 | 164.71 | 162.38 | 164.28 | 7,625,859 | +2.02(+1.25%) |
Oct 03, 2023 | 164.12 | 165.24 | 161.42 | 162.25 | 7,448,006 | -2.80(-1.70%) |