Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 168.96 | 169.64 | 168.59 | 169.06 | 6,474,785 | -0.20(-0.12%) |
Dec 28, 2023 | 168.31 | 169.61 | 167.96 | 169.26 | 6,348,793 | +0.89(+0.53%) |
Dec 27, 2023 | 166.81 | 168.43 | 166.55 | 168.36 | 7,194,422 | +1.00(+0.60%) |
Dec 26, 2023 | 166.43 | 167.73 | 166.16 | 167.36 | 4,710,754 | +0.98(+0.59%) |
Dec 22, 2023 | 166.47 | 167.20 | 166.21 | 166.37 | 6,616,912 | -0.10(-0.06%) |
Dec 21, 2023 | 165.82 | 167.06 | 164.66 | 166.47 | 7,649,694 | +0.94(+0.57%) |
Dec 20, 2023 | 166.96 | 168.37 | 165.43 | 165.53 | 10,526,941 | -1.89(-1.13%) |
Dec 19, 2023 | 164.98 | 167.44 | 164.53 | 167.42 | 10,504,727 | +2.21(+1.34%) |
Dec 18, 2023 | 164.90 | 166.11 | 164.62 | 165.21 | 8,520,457 | +0.99(+0.61%) |
Dec 15, 2023 | 162.08 | 164.27 | 161.40 | 164.22 | 20,511,934 | +1.23(+0.76%) |
Dec 14, 2023 | 160.84 | 163.83 | 160.71 | 162.99 | 13,725,142 | +2.91(+1.82%) |
Dec 13, 2023 | 159.54 | 161.04 | 158.79 | 160.07 | 12,341,297 | +0.54(+0.34%) |
Dec 12, 2023 | 158.25 | 159.66 | 157.91 | 159.54 | 10,566,970 | +1.41(+0.89%) |
Dec 11, 2023 | 157.55 | 158.32 | 157.18 | 158.12 | 8,137,478 | +0.58(+0.37%) |
Dec 08, 2023 | 156.30 | 157.81 | 156.02 | 157.55 | 7,414,871 | +1.72(+1.10%) |
Dec 07, 2023 | 155.73 | 156.35 | 155.19 | 155.83 | 8,170,456 | +0.48(+0.31%) |
Dec 06, 2023 | 157.87 | 158.24 | 155.04 | 155.35 | 9,421,102 | -1.65(-1.05%) |
Dec 05, 2023 | 156.30 | 157.53 | 156.01 | 157.00 | 9,190,212 | -0.02(-0.01%) |
Dec 04, 2023 | 155.06 | 157.08 | 154.93 | 157.02 | 9,664,450 | +1.14(+0.73%) |
Dec 01, 2023 | 154.87 | 156.89 | 154.87 | 155.88 | 8,970,982 | +0.76(+0.49%) |
Nov 30, 2023 | 153.96 | 155.17 | 153.44 | 155.12 | 9,927,817 | +1.75(+1.14%) |
Nov 29, 2023 | 153.22 | 154.67 | 153.06 | 153.37 | 9,180,565 | +0.78(+0.51%) |
Nov 28, 2023 | 152.28 | 152.93 | 151.78 | 152.60 | 6,623,279 | +0.35(+0.23%) |
Nov 27, 2023 | 152.49 | 152.59 | 151.77 | 152.25 | 6,291,249 | -0.35(-0.23%) |
Nov 24, 2023 | 152.65 | 153.49 | 152.34 | 152.60 | 3,518,507 | +0.21(+0.14%) |
Nov 22, 2023 | 152.47 | 152.94 | 151.96 | 152.39 | 5,207,048 | +0.36(+0.23%) |
Nov 21, 2023 | 152.26 | 152.69 | 151.63 | 152.03 | 7,426,682 | -0.32(-0.21%) |
Nov 20, 2023 | 151.15 | 152.81 | 150.99 | 152.35 | 7,062,596 | +0.47(+0.31%) |
Nov 17, 2023 | 151.27 | 151.92 | 150.61 | 151.88 | 7,862,250 | +1.36(+0.90%) |
Nov 16, 2023 | 149.17 | 150.60 | 149.17 | 150.52 | 8,173,366 | +1.70(+1.14%) |
Nov 15, 2023 | 147.55 | 149.24 | 147.55 | 148.82 | 8,416,009 | +1.29(+0.88%) |
Nov 14, 2023 | 145.78 | 148.34 | 145.62 | 147.53 | 10,038,627 | +2.64(+1.82%) |
Nov 13, 2023 | 144.81 | 145.35 | 144.27 | 144.89 | 6,749,531 | -0.65(-0.44%) |
Nov 10, 2023 | 144.05 | 145.58 | 143.19 | 145.53 | 8,848,055 | +2.13(+1.48%) |
Nov 09, 2023 | 144.55 | 144.76 | 142.82 | 143.41 | 8,041,212 | -0.43(-0.30%) |
Nov 08, 2023 | 143.23 | 143.95 | 142.74 | 143.83 | 7,664,705 | +0.71(+0.49%) |
Nov 07, 2023 | 142.63 | 143.38 | 141.94 | 143.13 | 6,332,734 | -0.07(-0.05%) |
Nov 06, 2023 | 142.29 | 143.31 | 141.91 | 143.20 | 7,670,615 | +1.07(+0.75%) |
Nov 03, 2023 | 141.32 | 142.89 | 140.98 | 142.12 | 9,597,542 | +1.57(+1.12%) |
Nov 02, 2023 | 139.23 | 140.61 | 138.38 | 140.55 | 10,246,724 | +2.46(+1.78%) |
Nov 01, 2023 | 138.40 | 139.67 | 137.62 | 138.09 | 9,490,056 | -0.12(-0.09%) |
Oct 31, 2023 | 136.87 | 138.39 | 136.63 | 138.21 | 9,731,257 | +1.63(+1.19%) |
Oct 30, 2023 | 135.60 | 137.19 | 135.21 | 136.58 | 9,915,548 | +1.72(+1.28%) |
Oct 27, 2023 | 138.10 | 138.25 | 134.36 | 134.86 | 17,542,240 | -5.04(-3.60%) |
Oct 26, 2023 | 138.90 | 140.80 | 138.57 | 139.90 | 9,173,463 | +0.36(+0.26%) |
Oct 25, 2023 | 139.71 | 140.31 | 138.66 | 139.54 | 8,296,677 | -0.77(-0.55%) |
Oct 24, 2023 | 140.32 | 140.86 | 139.50 | 140.31 | 8,936,142 | +0.17(+0.12%) |
Oct 23, 2023 | 142.06 | 142.80 | 139.87 | 140.14 | 10,195,179 | -1.94(-1.36%) |
Oct 20, 2023 | 143.68 | 144.25 | 141.25 | 142.07 | 13,415,101 | -2.33(-1.61%) |
Oct 19, 2023 | 144.59 | 146.12 | 143.99 | 144.40 | 11,210,896 | -0.62(-0.42%) |
Oct 18, 2023 | 145.69 | 146.58 | 144.48 | 145.02 | 9,678,176 | -1.61(-1.10%) |
Oct 17, 2023 | 146.67 | 148.40 | 145.89 | 146.63 | 11,551,772 | -0.32(-0.22%) |
Oct 16, 2023 | 148.53 | 148.60 | 145.82 | 146.94 | 12,739,482 | -0.15(-0.10%) |
Oct 13, 2023 | 147.59 | 152.17 | 146.93 | 147.09 | 29,669,490 | +2.18(+1.50%) |
Oct 12, 2023 | 145.40 | 146.06 | 144.24 | 144.92 | 10,523,446 | -0.34(-0.23%) |
Oct 11, 2023 | 145.61 | 146.33 | 144.13 | 145.25 | 8,747,921 | +0.50(+0.34%) |
Oct 10, 2023 | 144.53 | 145.87 | 144.39 | 144.76 | 11,423,672 | +0.87(+0.61%) |
Oct 09, 2023 | 142.78 | 144.50 | 142.62 | 143.88 | 7,005,387 | -0.33(-0.23%) |
Oct 06, 2023 | 142.03 | 144.99 | 141.27 | 144.21 | 10,334,758 | +2.19(+1.54%) |
Oct 05, 2023 | 141.17 | 142.22 | 139.97 | 142.02 | 8,628,222 | +0.60(+0.42%) |
Oct 04, 2023 | 141.27 | 141.55 | 140.03 | 141.43 | 8,238,067 | +0.63(+0.45%) |
Oct 03, 2023 | 141.28 | 141.66 | 140.45 | 140.80 | 9,598,605 | -1.05(-0.74%) |