Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.83 | 163.28 | 160.43 | 161.80 | 2,986,430 | -1.05(-0.64%) |
Dec 28, 2023 | 164.72 | 164.73 | 162.57 | 162.84 | 2,914,588 | -1.09(-0.66%) |
Dec 27, 2023 | 164.26 | 164.71 | 163.25 | 163.93 | 3,324,512 | -0.07(-0.04%) |
Dec 26, 2023 | 162.03 | 164.69 | 161.83 | 164.00 | 2,524,532 | +2.23(+1.38%) |
Dec 22, 2023 | 161.33 | 162.72 | 160.57 | 161.78 | 2,775,320 | +0.66(+0.41%) |
Dec 21, 2023 | 160.73 | 161.55 | 159.31 | 161.12 | 4,265,109 | +4.46(+2.85%) |
Dec 20, 2023 | 160.54 | 161.73 | 156.56 | 156.66 | 5,495,913 | -5.40(-3.33%) |
Dec 19, 2023 | 160.31 | 162.46 | 159.75 | 162.06 | 4,964,021 | +1.97(+1.23%) |
Dec 18, 2023 | 160.62 | 161.07 | 157.46 | 160.09 | 4,780,117 | -1.59(-0.98%) |
Dec 15, 2023 | 161.94 | 163.93 | 161.21 | 161.68 | 8,592,392 | +0.21(+0.13%) |
Dec 14, 2023 | 157.50 | 162.78 | 157.44 | 161.47 | 7,410,718 | +4.74(+3.03%) |
Dec 13, 2023 | 156.76 | 158.11 | 154.36 | 156.72 | 5,569,505 | -0.23(-0.15%) |
Dec 12, 2023 | 154.88 | 157.91 | 154.38 | 156.95 | 5,714,096 | +2.08(+1.34%) |
Dec 11, 2023 | 148.96 | 155.40 | 148.88 | 154.88 | 6,955,944 | +7.41(+5.02%) |
Dec 08, 2023 | 147.17 | 148.56 | 145.74 | 147.47 | 4,998,655 | -0.67(-0.45%) |
Dec 07, 2023 | 146.71 | 148.29 | 144.32 | 148.14 | 5,702,393 | +3.68(+2.55%) |
Dec 06, 2023 | 148.43 | 148.47 | 144.44 | 144.46 | 4,497,587 | -1.45(-0.99%) |
Dec 05, 2023 | 146.28 | 147.22 | 144.97 | 145.90 | 5,213,983 | -2.12(-1.43%) |
Dec 04, 2023 | 149.79 | 150.41 | 145.41 | 148.02 | 5,868,742 | -3.31(-2.19%) |
Dec 01, 2023 | 149.31 | 151.72 | 148.38 | 151.33 | 4,937,723 | +1.81(+1.21%) |
Nov 30, 2023 | 150.16 | 150.22 | 146.80 | 149.53 | 7,567,136 | +0.42(+0.28%) |
Nov 29, 2023 | 149.99 | 152.56 | 148.60 | 149.11 | 4,984,025 | +1.30(+0.88%) |
Nov 28, 2023 | 149.11 | 149.74 | 146.26 | 147.81 | 5,808,125 | -2.75(-1.82%) |
Nov 27, 2023 | 149.25 | 151.50 | 148.52 | 150.56 | 3,433,576 | +0.47(+0.31%) |
Nov 24, 2023 | 149.08 | 150.41 | 149.08 | 150.09 | 1,995,404 | +0.86(+0.58%) |
Nov 22, 2023 | 150.77 | 153.53 | 148.77 | 149.23 | 5,080,470 | +0.55(+0.37%) |
Nov 21, 2023 | 150.99 | 151.23 | 147.60 | 148.68 | 6,540,622 | -3.31(-2.18%) |
Nov 20, 2023 | 148.31 | 152.41 | 148.24 | 151.99 | 7,114,671 | +3.96(+2.68%) |
Nov 17, 2023 | 141.50 | 148.48 | 141.40 | 148.02 | 18,992,436 | -6.20(-4.02%) |
Nov 16, 2023 | 154.80 | 157.16 | 150.62 | 154.22 | 10,411,643 | -0.56(-0.36%) |
Nov 15, 2023 | 154.38 | 156.17 | 153.47 | 154.78 | 4,398,736 | +1.28(+0.84%) |
Nov 14, 2023 | 152.44 | 154.32 | 151.56 | 153.49 | 6,527,496 | +4.32(+2.90%) |
Nov 13, 2023 | 148.43 | 149.67 | 146.99 | 149.17 | 4,207,667 | -0.94(-0.62%) |
Nov 10, 2023 | 144.63 | 150.41 | 144.12 | 150.10 | 6,726,654 | +7.48(+5.25%) |
Nov 09, 2023 | 144.34 | 146.65 | 142.34 | 142.62 | 4,992,954 | -1.06(-0.73%) |
Nov 08, 2023 | 141.82 | 143.97 | 141.07 | 143.68 | 4,321,321 | +2.48(+1.76%) |
Nov 07, 2023 | 139.46 | 141.38 | 139.16 | 141.20 | 4,905,600 | +1.38(+0.98%) |
Nov 06, 2023 | 139.86 | 140.25 | 138.68 | 139.82 | 4,840,630 | +0.61(+0.44%) |
Nov 03, 2023 | 138.96 | 141.23 | 138.54 | 139.21 | 5,581,701 | +1.23(+0.90%) |
Nov 02, 2023 | 137.28 | 139.24 | 136.15 | 137.98 | 6,109,508 | +3.21(+2.38%) |
Nov 01, 2023 | 132.52 | 135.31 | 132.27 | 134.77 | 5,145,467 | +2.93(+2.22%) |
Oct 31, 2023 | 131.29 | 132.04 | 128.72 | 131.84 | 4,123,961 | +1.31(+1.01%) |
Oct 30, 2023 | 131.45 | 132.45 | 129.32 | 130.53 | 4,622,323 | -0.27(-0.21%) |
Oct 27, 2023 | 130.77 | 132.60 | 130.06 | 130.80 | 4,414,307 | +0.46(+0.35%) |
Oct 26, 2023 | 130.61 | 133.90 | 130.01 | 130.34 | 5,492,965 | +0.73(+0.56%) |
Oct 25, 2023 | 132.56 | 132.75 | 129.25 | 129.61 | 7,144,941 | -4.77(-3.55%) |
Oct 24, 2023 | 134.81 | 135.03 | 133.00 | 134.38 | 5,258,331 | +0.67(+0.50%) |
Oct 23, 2023 | 132.69 | 135.28 | 131.40 | 133.72 | 3,832,990 | +0.11(+0.08%) |
Oct 20, 2023 | 134.00 | 135.63 | 132.85 | 133.61 | 6,173,118 | -0.31(-0.23%) |
Oct 19, 2023 | 142.29 | 142.50 | 133.26 | 133.91 | 9,435,532 | -6.99(-4.96%) |
Oct 18, 2023 | 139.36 | 141.93 | 137.57 | 140.91 | 5,375,363 | -1.27(-0.89%) |
Oct 17, 2023 | 138.60 | 142.24 | 136.29 | 142.17 | 5,938,695 | +1.71(+1.22%) |
Oct 16, 2023 | 141.22 | 142.11 | 139.20 | 140.46 | 6,117,949 | -0.14(-0.10%) |
Oct 13, 2023 | 146.49 | 146.54 | 140.18 | 140.60 | 6,626,820 | -3.84(-2.66%) |
Oct 12, 2023 | 142.45 | 147.83 | 142.22 | 144.44 | 8,236,048 | +2.81(+1.98%) |
Oct 11, 2023 | 142.27 | 142.39 | 140.27 | 141.63 | 5,160,917 | +0.78(+0.55%) |
Oct 10, 2023 | 140.50 | 142.18 | 139.82 | 140.86 | 3,355,896 | +1.25(+0.89%) |
Oct 09, 2023 | 138.94 | 140.39 | 137.23 | 139.61 | 3,284,068 | -0.14(-0.10%) |
Oct 06, 2023 | 137.52 | 140.62 | 134.63 | 139.75 | 5,254,591 | +1.01(+0.73%) |
Oct 05, 2023 | 138.92 | 139.61 | 137.25 | 138.75 | 4,326,621 | -0.02(-0.01%) |
Oct 04, 2023 | 137.04 | 139.07 | 136.44 | 138.77 | 5,564,969 | +2.57(+1.89%) |
Oct 03, 2023 | 138.15 | 139.47 | 134.91 | 136.20 | 6,196,604 | -2.78(-2.00%) |