Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 187.99 | 188.51 | 185.98 | 186.55 | 277,565 | -1.84(-0.98%) |
Dec 28, 2023 | 188.26 | 188.83 | 187.82 | 188.39 | 434,253 | +0.29(+0.15%) |
Dec 27, 2023 | 188.45 | 189.00 | 187.45 | 188.10 | 268,699 | -0.03(-0.02%) |
Dec 26, 2023 | 187.83 | 188.47 | 187.44 | 188.13 | 442,780 | +0.43(+0.23%) |
Dec 22, 2023 | 188.18 | 188.82 | 186.62 | 187.70 | 411,317 | +0.08(+0.04%) |
Dec 21, 2023 | 186.60 | 187.69 | 185.75 | 187.62 | 526,496 | +2.86(+1.55%) |
Dec 20, 2023 | 186.80 | 188.81 | 184.55 | 184.76 | 367,437 | -2.67(-1.42%) |
Dec 19, 2023 | 186.50 | 187.72 | 186.40 | 187.43 | 213,788 | +1.68(+0.90%) |
Dec 18, 2023 | 183.56 | 186.44 | 183.49 | 185.75 | 329,562 | +2.42(+1.32%) |
Dec 15, 2023 | 182.37 | 183.91 | 181.91 | 183.33 | 415,439 | +0.80(+0.44%) |
Dec 14, 2023 | 182.46 | 183.75 | 180.34 | 182.53 | 2,129,517 | +1.61(+0.89%) |
Dec 13, 2023 | 178.00 | 181.06 | 176.79 | 180.92 | 2,982,579 | +3.39(+1.91%) |
Dec 12, 2023 | 176.19 | 177.63 | 175.36 | 177.53 | 190,187 | +0.96(+0.54%) |
Dec 11, 2023 | 175.30 | 176.88 | 174.73 | 176.57 | 2,369,662 | +0.95(+0.54%) |
Dec 08, 2023 | 173.19 | 176.01 | 173.19 | 175.62 | 371,245 | +1.22(+0.70%) |
Dec 07, 2023 | 173.15 | 174.81 | 172.78 | 174.40 | 1,042,224 | +2.28(+1.32%) |
Dec 06, 2023 | 173.92 | 174.84 | 172.04 | 172.12 | 966,562 | -0.91(-0.53%) |
Dec 05, 2023 | 172.18 | 173.73 | 171.61 | 173.03 | 1,002,126 | -0.38(-0.22%) |
Dec 04, 2023 | 172.75 | 173.64 | 171.65 | 173.41 | 2,235,468 | -1.21(-0.69%) |
Dec 01, 2023 | 171.13 | 174.71 | 170.52 | 174.62 | 1,160,337 | +3.04(+1.77%) |
Nov 30, 2023 | 172.35 | 173.28 | 169.90 | 171.58 | 1,490,453 | +0.83(+0.49%) |
Nov 29, 2023 | 171.08 | 172.62 | 170.62 | 170.75 | 390,477 | +1.14(+0.67%) |
Nov 28, 2023 | 167.73 | 169.65 | 167.30 | 169.61 | 1,342,043 | +1.28(+0.76%) |
Nov 27, 2023 | 168.06 | 169.49 | 167.80 | 168.33 | 644,176 | -0.13(-0.08%) |
Nov 24, 2023 | 167.95 | 168.46 | 167.51 | 168.46 | 483,621 | +0.12(+0.07%) |
Nov 22, 2023 | 167.79 | 169.23 | 167.68 | 168.34 | 688,347 | +1.61(+0.97%) |
Nov 21, 2023 | 166.71 | 167.22 | 165.71 | 166.73 | 774,062 | -1.26(-0.75%) |
Nov 20, 2023 | 165.80 | 168.38 | 165.79 | 167.99 | 417,741 | +1.97(+1.19%) |
Nov 17, 2023 | 165.22 | 166.08 | 164.86 | 166.02 | 403,631 | +0.69(+0.42%) |
Nov 16, 2023 | 164.84 | 165.49 | 164.00 | 165.33 | 595,610 | -1.63(-0.98%) |
Nov 15, 2023 | 167.37 | 168.43 | 166.23 | 166.96 | 1,007,948 | +0.73(+0.44%) |
Nov 14, 2023 | 164.11 | 166.67 | 164.06 | 166.23 | 1,481,789 | +5.63(+3.51%) |
Nov 13, 2023 | 160.01 | 161.30 | 159.63 | 160.60 | 2,513,839 | -0.36(-0.22%) |
Nov 10, 2023 | 158.09 | 161.06 | 157.50 | 160.96 | 625,450 | +2.59(+1.64%) |
Nov 09, 2023 | 160.89 | 161.21 | 158.11 | 158.37 | 927,146 | -2.26(-1.41%) |
Nov 08, 2023 | 160.90 | 161.17 | 159.62 | 160.63 | 1,002,267 | -0.60(-0.37%) |
Nov 07, 2023 | 159.63 | 162.09 | 159.19 | 161.23 | 339,327 | +3.17(+2.01%) |
Nov 06, 2023 | 159.26 | 159.65 | 156.55 | 158.06 | 260,930 | -0.96(-0.60%) |
Nov 03, 2023 | 156.31 | 159.47 | 156.31 | 159.02 | 565,437 | +3.62(+2.33%) |
Nov 02, 2023 | 155.88 | 156.40 | 154.25 | 155.40 | 1,185,748 | +1.64(+1.07%) |
Nov 01, 2023 | 152.67 | 153.79 | 151.64 | 153.76 | 836,533 | +0.92(+0.60%) |
Oct 31, 2023 | 152.18 | 153.18 | 150.75 | 152.84 | 703,368 | +1.86(+1.23%) |
Oct 30, 2023 | 150.21 | 151.65 | 149.29 | 150.98 | 793,549 | +1.98(+1.33%) |
Oct 27, 2023 | 149.79 | 150.50 | 148.31 | 149.00 | 1,008,691 | +1.21(+0.82%) |
Oct 26, 2023 | 149.47 | 150.46 | 146.65 | 147.79 | 2,156,344 | -2.75(-1.83%) |
Oct 25, 2023 | 155.01 | 155.26 | 150.21 | 150.54 | 959,026 | -6.97(-4.43%) |
Oct 24, 2023 | 156.34 | 158.40 | 155.83 | 157.51 | 568,612 | +2.44(+1.57%) |
Oct 23, 2023 | 154.14 | 156.89 | 152.99 | 155.07 | 825,827 | -0.20(-0.13%) |
Oct 20, 2023 | 158.07 | 158.36 | 154.94 | 155.27 | 455,138 | -3.13(-1.98%) |
Oct 19, 2023 | 160.29 | 161.39 | 158.03 | 158.40 | 521,162 | +0.01(+0.01%) |
Oct 18, 2023 | 160.47 | 161.38 | 157.99 | 158.39 | 580,166 | -3.45(-2.13%) |
Oct 17, 2023 | 159.74 | 162.66 | 159.74 | 161.84 | 401,200 | +0.34(+0.21%) |
Oct 16, 2023 | 159.16 | 162.02 | 159.12 | 161.50 | 325,006 | +3.28(+2.07%) |
Oct 13, 2023 | 161.06 | 161.34 | 157.61 | 158.22 | 465,830 | -2.69(-1.67%) |
Oct 12, 2023 | 163.61 | 163.61 | 159.93 | 160.91 | 665,707 | -2.56(-1.57%) |
Oct 11, 2023 | 163.55 | 164.52 | 162.17 | 163.47 | 276,192 | +0.49(+0.30%) |
Oct 10, 2023 | 161.80 | 164.36 | 161.36 | 162.98 | 1,519,495 | +1.42(+0.88%) |
Oct 09, 2023 | 158.61 | 162.00 | 158.18 | 161.56 | 397,130 | +1.19(+0.74%) |
Oct 06, 2023 | 154.75 | 160.81 | 154.75 | 160.37 | 419,134 | +3.89(+2.49%) |
Oct 05, 2023 | 157.76 | 157.98 | 154.77 | 156.48 | 337,232 | -1.50(-0.95%) |
Oct 04, 2023 | 157.05 | 158.39 | 156.49 | 157.98 | 807,784 | +1.43(+0.91%) |
Oct 03, 2023 | 159.10 | 160.12 | 155.78 | 156.55 | 1,649,572 | -3.80(-2.37%) |