Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 160.68 | 161.10 | 159.77 | 160.48 | 2,574,506 | -0.20(-0.12%) |
Dec 28, 2023 | 160.88 | 160.88 | 160.33 | 160.68 | 2,110,358 | +0.28(+0.18%) |
Dec 27, 2023 | 160.08 | 160.57 | 159.63 | 160.39 | 3,296,702 | +0.25(+0.15%) |
Dec 26, 2023 | 159.18 | 160.24 | 159.01 | 160.15 | 1,805,276 | +1.05(+0.66%) |
Dec 22, 2023 | 158.07 | 159.36 | 157.98 | 159.10 | 2,489,458 | +1.34(+0.85%) |
Dec 21, 2023 | 157.57 | 158.06 | 156.53 | 157.76 | 3,040,065 | +0.72(+0.46%) |
Dec 20, 2023 | 158.26 | 158.76 | 157.01 | 157.04 | 4,912,855 | -1.48(-0.93%) |
Dec 19, 2023 | 158.76 | 159.23 | 158.29 | 158.53 | 3,835,414 | -1.16(-0.73%) |
Dec 18, 2023 | 159.18 | 160.26 | 158.54 | 159.69 | 3,747,673 | +0.50(+0.31%) |
Dec 15, 2023 | 159.25 | 161.01 | 159.00 | 159.18 | 11,242,432 | -0.67(-0.42%) |
Dec 14, 2023 | 159.87 | 160.43 | 157.14 | 159.85 | 6,246,657 | -0.70(-0.43%) |
Dec 13, 2023 | 161.28 | 161.87 | 159.68 | 160.55 | 5,065,217 | -1.07(-0.66%) |
Dec 12, 2023 | 160.21 | 163.22 | 159.86 | 161.62 | 5,393,717 | +1.18(+0.73%) |
Dec 11, 2023 | 159.63 | 160.58 | 158.91 | 160.44 | 6,191,851 | +1.52(+0.96%) |
Dec 08, 2023 | 157.00 | 159.00 | 157.00 | 158.92 | 4,648,621 | +1.71(+1.09%) |
Dec 07, 2023 | 157.98 | 158.43 | 156.97 | 157.21 | 3,734,916 | -0.06(-0.04%) |
Dec 06, 2023 | 158.56 | 159.31 | 157.01 | 157.27 | 3,623,586 | -1.09(-0.69%) |
Dec 05, 2023 | 157.74 | 159.42 | 157.70 | 158.36 | 4,641,872 | +0.29(+0.18%) |
Dec 04, 2023 | 157.28 | 159.73 | 157.28 | 158.07 | 5,886,720 | +0.54(+0.34%) |
Dec 01, 2023 | 155.44 | 157.57 | 155.03 | 157.54 | 4,965,082 | +1.95(+1.26%) |
Nov 30, 2023 | 154.00 | 155.62 | 153.94 | 155.58 | 6,868,923 | +2.11(+1.37%) |
Nov 29, 2023 | 153.22 | 154.55 | 153.09 | 153.47 | 3,637,169 | +0.75(+0.49%) |
Nov 28, 2023 | 152.52 | 152.82 | 151.95 | 152.73 | 2,716,783 | +0.08(+0.05%) |
Nov 27, 2023 | 152.08 | 153.20 | 151.84 | 152.65 | 4,129,539 | +0.38(+0.25%) |
Nov 24, 2023 | 152.22 | 152.48 | 151.03 | 152.27 | 1,833,587 | +0.05(+0.03%) |
Nov 22, 2023 | 151.60 | 152.78 | 151.27 | 152.22 | 3,103,356 | +1.20(+0.79%) |
Nov 21, 2023 | 151.70 | 151.76 | 150.63 | 151.02 | 2,913,794 | -0.43(-0.29%) |
Nov 20, 2023 | 149.65 | 151.78 | 149.49 | 151.45 | 3,728,521 | +1.43(+0.96%) |
Nov 17, 2023 | 150.41 | 150.62 | 149.60 | 150.02 | 4,511,546 | -0.17(-0.11%) |
Nov 16, 2023 | 150.13 | 150.47 | 149.27 | 150.19 | 3,585,544 | +0.47(+0.31%) |
Nov 15, 2023 | 147.58 | 150.34 | 147.58 | 149.72 | 4,719,413 | +2.13(+1.44%) |
Nov 14, 2023 | 146.64 | 147.97 | 146.25 | 147.59 | 4,402,451 | +2.27(+1.56%) |
Nov 13, 2023 | 145.67 | 145.70 | 144.58 | 145.32 | 2,697,831 | -0.90(-0.62%) |
Nov 10, 2023 | 144.67 | 146.37 | 144.09 | 146.22 | 3,240,381 | +2.36(+1.64%) |
Nov 09, 2023 | 143.80 | 144.23 | 142.55 | 143.87 | 3,477,718 | +0.24(+0.17%) |
Nov 08, 2023 | 144.81 | 145.22 | 143.19 | 143.62 | 3,728,552 | -0.78(-0.54%) |
Nov 07, 2023 | 144.59 | 144.84 | 143.62 | 144.40 | 3,658,452 | -0.14(-0.09%) |
Nov 06, 2023 | 143.49 | 144.78 | 143.45 | 144.53 | 4,737,999 | +1.04(+0.72%) |
Nov 03, 2023 | 143.06 | 144.03 | 142.89 | 143.50 | 3,618,241 | +0.86(+0.61%) |
Nov 02, 2023 | 141.43 | 142.72 | 140.53 | 142.63 | 4,022,175 | +1.56(+1.11%) |
Nov 01, 2023 | 140.68 | 142.15 | 140.15 | 141.07 | 4,895,721 | +0.74(+0.53%) |
Oct 31, 2023 | 138.74 | 140.45 | 138.34 | 140.33 | 6,794,147 | +1.95(+1.41%) |
Oct 30, 2023 | 138.93 | 140.20 | 138.33 | 138.38 | 4,333,226 | +0.11(+0.08%) |
Oct 27, 2023 | 139.34 | 140.39 | 137.49 | 138.28 | 5,637,092 | -1.20(-0.86%) |
Oct 26, 2023 | 137.97 | 140.11 | 137.36 | 139.48 | 11,469,883 | +6.48(+4.87%) |
Oct 25, 2023 | 133.41 | 134.37 | 132.27 | 133.00 | 6,666,682 | -0.69(-0.52%) |
Oct 24, 2023 | 132.67 | 133.87 | 132.00 | 133.69 | 3,811,260 | +1.37(+1.03%) |
Oct 23, 2023 | 132.56 | 133.58 | 131.82 | 132.32 | 3,563,410 | -0.76(-0.57%) |
Oct 20, 2023 | 134.04 | 135.12 | 133.04 | 133.08 | 5,014,958 | -0.82(-0.62%) |
Oct 19, 2023 | 134.51 | 135.25 | 133.82 | 133.90 | 5,477,172 | -1.90(-1.40%) |
Oct 18, 2023 | 135.83 | 136.25 | 135.42 | 135.80 | 3,432,187 | -0.34(-0.25%) |
Oct 17, 2023 | 133.04 | 136.43 | 132.25 | 136.14 | 4,296,563 | +1.08(+0.80%) |
Oct 16, 2023 | 135.13 | 135.62 | 134.40 | 135.06 | 3,464,493 | +0.73(+0.54%) |
Oct 13, 2023 | 135.61 | 135.95 | 134.15 | 134.34 | 4,724,235 | -2.70(-1.97%) |
Oct 12, 2023 | 138.27 | 138.67 | 136.75 | 137.03 | 4,041,597 | -1.93(-1.39%) |
Oct 11, 2023 | 138.27 | 139.07 | 137.91 | 138.97 | 2,588,405 | +1.09(+0.79%) |
Oct 10, 2023 | 138.35 | 139.14 | 137.50 | 137.88 | 3,108,104 | -0.09(-0.06%) |
Oct 09, 2023 | 138.06 | 138.16 | 136.49 | 137.97 | 2,426,512 | +0.16(+0.12%) |
Oct 06, 2023 | 137.19 | 138.68 | 135.94 | 137.80 | 3,619,120 | +0.49(+0.36%) |
Oct 05, 2023 | 136.70 | 137.48 | 136.01 | 137.31 | 3,322,739 | +0.44(+0.32%) |
Oct 04, 2023 | 136.19 | 137.00 | 135.82 | 136.87 | 2,718,529 | +0.66(+0.48%) |
Oct 03, 2023 | 136.68 | 137.42 | 135.83 | 136.21 | 3,385,191 | -0.40(-0.29%) |