Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 168.98 | 169.14 | 167.38 | 167.91 | 2,964,952 | -1.24(-0.73%) |
Dec 28, 2023 | 169.43 | 169.74 | 168.16 | 169.16 | 3,068,840 | +0.48(+0.29%) |
Dec 27, 2023 | 168.66 | 169.06 | 167.79 | 168.67 | 3,315,030 | +0.41(+0.25%) |
Dec 26, 2023 | 166.42 | 168.97 | 165.94 | 168.26 | 3,250,762 | +2.53(+1.53%) |
Dec 22, 2023 | 164.76 | 166.40 | 164.33 | 165.73 | 3,545,325 | +1.41(+0.86%) |
Dec 21, 2023 | 164.29 | 165.07 | 163.20 | 164.32 | 4,101,988 | +1.61(+0.99%) |
Dec 20, 2023 | 165.54 | 166.07 | 162.61 | 162.71 | 5,162,237 | -3.27(-1.97%) |
Dec 19, 2023 | 165.75 | 166.38 | 164.59 | 165.98 | 4,445,747 | +1.06(+0.64%) |
Dec 18, 2023 | 165.94 | 166.45 | 163.38 | 164.92 | 5,091,192 | -1.20(-0.72%) |
Dec 15, 2023 | 167.67 | 168.54 | 165.24 | 166.12 | 16,585,514 | -0.14(-0.08%) |
Dec 14, 2023 | 161.23 | 166.69 | 160.72 | 166.26 | 11,601,344 | +6.87(+4.31%) |
Dec 13, 2023 | 155.66 | 159.86 | 155.60 | 159.39 | 5,876,367 | +3.83(+2.46%) |
Dec 12, 2023 | 157.51 | 157.51 | 155.09 | 155.56 | 4,799,805 | -2.02(-1.28%) |
Dec 11, 2023 | 156.20 | 158.82 | 155.63 | 157.58 | 7,700,055 | +2.90(+1.87%) |
Dec 08, 2023 | 154.94 | 155.96 | 153.95 | 154.69 | 4,804,070 | -0.64(-0.41%) |
Dec 07, 2023 | 154.50 | 156.32 | 152.37 | 155.33 | 6,593,814 | +1.61(+1.04%) |
Dec 06, 2023 | 156.75 | 157.23 | 153.62 | 153.72 | 5,027,301 | -1.18(-0.76%) |
Dec 05, 2023 | 154.12 | 155.38 | 152.53 | 154.90 | 5,010,426 | -0.17(-0.11%) |
Dec 04, 2023 | 152.27 | 155.19 | 151.72 | 155.07 | 6,671,320 | +2.18(+1.42%) |
Dec 01, 2023 | 150.82 | 152.99 | 149.64 | 152.89 | 4,157,554 | +2.46(+1.64%) |
Nov 30, 2023 | 152.37 | 152.40 | 149.01 | 150.43 | 6,741,783 | -0.48(-0.32%) |
Nov 29, 2023 | 152.49 | 153.52 | 150.67 | 150.91 | 3,702,403 | +0.30(+0.20%) |
Nov 28, 2023 | 149.84 | 150.74 | 149.16 | 150.62 | 3,942,646 | +0.29(+0.20%) |
Nov 27, 2023 | 150.29 | 151.06 | 149.14 | 150.32 | 4,192,581 | -0.97(-0.64%) |
Nov 24, 2023 | 152.02 | 152.12 | 150.87 | 151.30 | 1,629,146 | -0.34(-0.22%) |
Nov 22, 2023 | 152.19 | 153.83 | 150.99 | 151.63 | 3,207,784 | +0.49(+0.33%) |
Nov 21, 2023 | 152.35 | 152.35 | 150.19 | 151.14 | 3,935,531 | -2.08(-1.36%) |
Nov 20, 2023 | 151.72 | 153.95 | 151.65 | 153.22 | 5,925,362 | +0.91(+0.59%) |
Nov 17, 2023 | 150.03 | 153.18 | 149.63 | 152.31 | 7,638,340 | +2.69(+1.80%) |
Nov 16, 2023 | 149.69 | 150.71 | 148.56 | 149.62 | 5,688,135 | +0.02(+0.01%) |
Nov 15, 2023 | 148.76 | 151.35 | 147.91 | 149.60 | 6,046,851 | +1.91(+1.29%) |
Nov 14, 2023 | 147.98 | 148.84 | 146.69 | 147.69 | 7,158,490 | +4.00(+2.78%) |
Nov 13, 2023 | 144.05 | 144.22 | 143.02 | 143.69 | 4,411,206 | -1.30(-0.90%) |
Nov 10, 2023 | 142.82 | 145.38 | 140.94 | 144.99 | 7,324,154 | +3.86(+2.74%) |
Nov 09, 2023 | 143.75 | 144.31 | 141.03 | 141.13 | 7,168,177 | -1.92(-1.34%) |
Nov 08, 2023 | 144.25 | 144.64 | 142.31 | 143.05 | 7,005,473 | -1.35(-0.93%) |
Nov 07, 2023 | 144.61 | 145.04 | 143.34 | 144.40 | 5,271,333 | -0.90(-0.62%) |
Nov 06, 2023 | 147.35 | 147.96 | 144.42 | 145.30 | 6,701,415 | -2.69(-1.82%) |
Nov 03, 2023 | 147.07 | 149.33 | 146.85 | 147.99 | 5,907,136 | +2.88(+1.98%) |
Nov 02, 2023 | 142.78 | 145.60 | 142.34 | 145.11 | 6,401,429 | +4.08(+2.89%) |
Nov 01, 2023 | 140.51 | 141.16 | 138.71 | 141.03 | 7,616,998 | +1.14(+0.82%) |
Oct 31, 2023 | 138.70 | 140.91 | 137.94 | 139.89 | 6,669,559 | +1.49(+1.08%) |
Oct 30, 2023 | 138.77 | 139.30 | 137.40 | 138.40 | 6,741,439 | -1.30(-0.93%) |
Oct 27, 2023 | 141.42 | 141.63 | 138.95 | 139.70 | 5,457,859 | -0.87(-0.62%) |
Oct 26, 2023 | 138.78 | 143.13 | 138.62 | 140.57 | 8,079,583 | +2.17(+1.57%) |
Oct 25, 2023 | 138.04 | 141.14 | 136.78 | 138.40 | 12,649,605 | -5.01(-3.49%) |
Oct 24, 2023 | 143.33 | 144.09 | 142.47 | 143.41 | 7,187,495 | +0.59(+0.41%) |
Oct 23, 2023 | 143.76 | 145.13 | 142.52 | 142.83 | 5,527,821 | -1.46(-1.01%) |
Oct 20, 2023 | 147.81 | 148.19 | 144.09 | 144.28 | 5,523,621 | -3.06(-2.07%) |
Oct 19, 2023 | 149.19 | 149.80 | 146.88 | 147.34 | 6,188,435 | -0.86(-0.58%) |
Oct 18, 2023 | 149.27 | 150.35 | 147.83 | 148.19 | 4,955,731 | -2.38(-1.58%) |
Oct 17, 2023 | 149.17 | 151.21 | 148.26 | 150.58 | 5,223,642 | -0.04(-0.03%) |
Oct 16, 2023 | 149.70 | 151.03 | 149.44 | 150.62 | 4,991,418 | +1.51(+1.01%) |
Oct 13, 2023 | 151.61 | 151.77 | 148.56 | 149.10 | 4,424,863 | -2.20(-1.45%) |
Oct 12, 2023 | 154.27 | 154.49 | 150.55 | 151.30 | 5,781,281 | -2.27(-1.48%) |
Oct 11, 2023 | 152.59 | 154.49 | 152.02 | 153.57 | 4,561,302 | -0.32(-0.21%) |
Oct 10, 2023 | 152.98 | 155.42 | 152.55 | 153.90 | 3,746,352 | +0.92(+0.60%) |
Oct 09, 2023 | 152.11 | 153.09 | 151.00 | 152.98 | 2,814,204 | -0.27(-0.18%) |
Oct 06, 2023 | 150.59 | 154.32 | 149.89 | 153.25 | 5,139,012 | +1.84(+1.22%) |
Oct 05, 2023 | 154.68 | 155.36 | 151.08 | 151.41 | 4,496,642 | -2.79(-1.81%) |
Oct 04, 2023 | 153.90 | 154.70 | 152.75 | 154.20 | 4,230,875 | +0.70(+0.46%) |
Oct 03, 2023 | 154.34 | 156.57 | 152.61 | 153.50 | 3,596,270 | -2.64(-1.69%) |