Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 173.45 | 173.95 | 171.10 | 172.28 | 1,079,220 | -0.94(-0.54%) |
Dec 28, 2023 | 172.53 | 176.08 | 171.23 | 173.22 | 1,107,123 | +0.78(+0.45%) |
Dec 27, 2023 | 173.20 | 174.89 | 170.94 | 172.44 | 1,071,385 | +0.50(+0.29%) |
Dec 26, 2023 | 170.81 | 173.75 | 170.55 | 171.94 | 984,447 | +1.55(+0.91%) |
Dec 22, 2023 | 171.23 | 172.06 | 169.16 | 170.39 | 1,314,664 | +0.35(+0.21%) |
Dec 21, 2023 | 167.54 | 171.95 | 165.29 | 170.04 | 2,102,339 | +5.44(+3.30%) |
Dec 20, 2023 | 172.00 | 172.14 | 162.69 | 164.60 | 2,944,515 | -8.06(-4.67%) |
Dec 19, 2023 | 167.91 | 177.51 | 167.00 | 172.66 | 3,836,939 | +6.72(+4.05%) |
Dec 18, 2023 | 166.50 | 169.36 | 162.95 | 165.94 | 2,582,490 | -2.73(-1.62%) |
Dec 15, 2023 | 164.45 | 169.21 | 160.10 | 168.67 | 6,053,976 | +10.42(+6.58%) |
Dec 14, 2023 | 151.69 | 164.16 | 151.32 | 158.25 | 5,555,268 | +11.69(+7.98%) |
Dec 13, 2023 | 138.27 | 146.77 | 137.17 | 146.56 | 3,200,196 | +6.66(+4.76%) |
Dec 12, 2023 | 145.74 | 146.38 | 137.54 | 139.90 | 3,488,184 | -6.21(-4.25%) |
Dec 11, 2023 | 145.31 | 149.19 | 144.27 | 146.11 | 1,892,554 | +0.73(+0.50%) |
Dec 08, 2023 | 150.99 | 153.24 | 142.59 | 145.38 | 4,314,180 | +1.20(+0.83%) |
Dec 07, 2023 | 145.37 | 146.37 | 142.48 | 144.18 | 2,366,876 | -1.11(-0.76%) |
Dec 06, 2023 | 156.75 | 156.82 | 144.98 | 145.29 | 3,280,087 | -10.10(-6.50%) |
Dec 05, 2023 | 158.41 | 160.45 | 155.08 | 155.39 | 1,608,220 | -4.15(-2.60%) |
Dec 04, 2023 | 161.15 | 165.71 | 159.46 | 159.54 | 1,933,104 | -0.75(-0.47%) |
Dec 01, 2023 | 157.54 | 161.07 | 154.50 | 160.29 | 2,133,683 | +2.51(+1.59%) |
Nov 30, 2023 | 155.96 | 158.27 | 152.52 | 157.78 | 2,717,890 | +2.35(+1.51%) |
Nov 29, 2023 | 158.00 | 160.82 | 154.60 | 155.43 | 1,721,800 | +0.41(+0.26%) |
Nov 28, 2023 | 153.27 | 156.98 | 151.52 | 155.02 | 1,285,941 | +0.37(+0.24%) |
Nov 27, 2023 | 153.30 | 157.64 | 151.87 | 154.65 | 1,612,186 | +0.27(+0.17%) |
Nov 24, 2023 | 159.01 | 159.08 | 154.17 | 154.38 | 1,111,297 | -5.34(-3.34%) |
Nov 22, 2023 | 160.00 | 161.56 | 158.88 | 159.72 | 1,312,524 | +1.12(+0.71%) |
Nov 21, 2023 | 159.84 | 162.48 | 158.06 | 158.60 | 1,380,058 | -0.69(-0.43%) |
Nov 20, 2023 | 155.00 | 162.36 | 153.85 | 159.29 | 2,093,433 | +4.27(+2.75%) |
Nov 17, 2023 | 156.22 | 156.22 | 151.86 | 155.02 | 1,879,605 | +0.51(+0.33%) |
Nov 16, 2023 | 151.53 | 157.02 | 151.26 | 154.51 | 2,324,901 | +2.09(+1.37%) |
Nov 15, 2023 | 150.00 | 158.08 | 147.38 | 152.42 | 2,988,276 | +3.28(+2.20%) |
Nov 14, 2023 | 137.67 | 150.66 | 137.21 | 149.14 | 3,963,456 | +15.30(+11.43%) |
Nov 13, 2023 | 132.20 | 134.22 | 129.50 | 133.84 | 2,612,665 | -0.08(-0.06%) |
Nov 10, 2023 | 132.36 | 134.22 | 129.22 | 133.92 | 2,560,951 | +1.39(+1.05%) |
Nov 09, 2023 | 138.88 | 140.00 | 131.16 | 132.53 | 3,049,964 | -5.30(-3.85%) |
Nov 08, 2023 | 143.47 | 143.47 | 135.65 | 137.83 | 2,963,234 | -6.50(-4.50%) |
Nov 07, 2023 | 146.98 | 147.99 | 144.05 | 144.33 | 2,521,950 | -2.64(-1.80%) |
Nov 06, 2023 | 151.94 | 151.94 | 145.60 | 146.97 | 1,816,747 | -4.97(-3.27%) |
Nov 03, 2023 | 151.74 | 154.98 | 148.45 | 151.94 | 2,572,958 | +4.35(+2.95%) |
Nov 02, 2023 | 145.60 | 151.85 | 145.52 | 147.59 | 2,290,192 | +4.75(+3.33%) |
Nov 01, 2023 | 148.49 | 152.27 | 138.35 | 142.84 | 4,724,169 | +0.39(+0.27%) |
Oct 31, 2023 | 137.74 | 142.61 | 136.27 | 142.45 | 3,904,489 | +6.13(+4.50%) |
Oct 30, 2023 | 143.93 | 144.22 | 132.19 | 136.32 | 5,294,112 | -6.94(-4.84%) |
Oct 27, 2023 | 148.88 | 149.70 | 142.38 | 143.26 | 3,162,611 | -7.89(-5.22%) |
Oct 26, 2023 | 153.59 | 154.43 | 149.25 | 151.15 | 1,162,674 | -0.21(-0.14%) |
Oct 25, 2023 | 154.08 | 154.25 | 149.59 | 151.36 | 1,380,046 | -4.54(-2.91%) |
Oct 24, 2023 | 153.76 | 158.61 | 152.16 | 155.90 | 2,342,416 | +4.58(+3.03%) |
Oct 23, 2023 | 149.18 | 154.19 | 146.75 | 151.32 | 1,552,383 | +0.55(+0.36%) |
Oct 20, 2023 | 148.18 | 154.22 | 147.05 | 150.77 | 3,188,794 | -1.20(-0.79%) |
Oct 19, 2023 | 156.50 | 156.50 | 150.97 | 151.97 | 1,735,463 | -1.16(-0.76%) |
Oct 18, 2023 | 156.24 | 156.40 | 151.54 | 153.13 | 1,421,240 | -4.93(-3.12%) |
Oct 17, 2023 | 149.10 | 158.39 | 148.46 | 158.06 | 2,417,165 | +6.77(+4.47%) |
Oct 16, 2023 | 148.68 | 152.00 | 145.78 | 151.29 | 1,424,481 | +3.37(+2.28%) |
Oct 13, 2023 | 148.67 | 152.26 | 147.34 | 147.92 | 1,720,276 | -1.47(-0.98%) |
Oct 12, 2023 | 156.34 | 156.78 | 147.76 | 149.39 | 2,127,365 | -2.11(-1.39%) |
Oct 11, 2023 | 152.92 | 155.85 | 149.65 | 151.50 | 1,869,262 | -0.06(-0.04%) |
Oct 10, 2023 | 143.41 | 153.17 | 143.09 | 151.56 | 3,128,465 | +7.76(+5.40%) |
Oct 09, 2023 | 145.30 | 147.16 | 143.03 | 143.80 | 2,426,794 | -4.76(-3.20%) |
Oct 06, 2023 | 143.01 | 150.13 | 142.51 | 148.56 | 2,476,974 | +3.21(+2.21%) |
Oct 05, 2023 | 152.22 | 152.50 | 143.56 | 145.35 | 2,998,323 | -6.47(-4.26%) |
Oct 04, 2023 | 151.40 | 152.88 | 146.61 | 151.82 | 3,373,649 | +0.57(+0.38%) |
Oct 03, 2023 | 154.65 | 155.33 | 149.63 | 151.25 | 2,858,040 | -5.09(-3.26%) |