Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 186.01 | 186.56 | 184.81 | 185.61 | 1,932,840 | -0.46(-0.25%) |
Dec 28, 2023 | 185.39 | 186.33 | 185.27 | 186.06 | 1,499,926 | +0.73(+0.40%) |
Dec 27, 2023 | 184.42 | 185.40 | 183.90 | 185.33 | 1,842,157 | +1.09(+0.59%) |
Dec 26, 2023 | 184.24 | 184.46 | 183.42 | 184.24 | 1,240,809 | +0.39(+0.21%) |
Dec 22, 2023 | 183.92 | 184.65 | 182.92 | 183.85 | 2,808,584 | +0.77(+0.42%) |
Dec 21, 2023 | 180.15 | 183.50 | 180.15 | 183.08 | 3,575,274 | +4.10(+2.29%) |
Dec 20, 2023 | 183.64 | 183.93 | 178.87 | 178.98 | 4,055,619 | -5.05(-2.75%) |
Dec 19, 2023 | 181.51 | 184.05 | 181.50 | 184.03 | 4,015,035 | +2.96(+1.64%) |
Dec 18, 2023 | 179.70 | 181.15 | 179.35 | 181.07 | 2,840,271 | +2.23(+1.25%) |
Dec 15, 2023 | 175.90 | 179.50 | 175.86 | 178.84 | 7,222,719 | +1.63(+0.92%) |
Dec 14, 2023 | 174.11 | 178.24 | 173.98 | 177.21 | 4,600,404 | +4.26(+2.46%) |
Dec 13, 2023 | 169.63 | 173.04 | 168.57 | 172.94 | 3,236,981 | +3.49(+2.06%) |
Dec 12, 2023 | 166.83 | 169.50 | 166.22 | 169.46 | 2,973,663 | +2.63(+1.57%) |
Dec 11, 2023 | 166.84 | 167.95 | 166.31 | 166.83 | 2,837,660 | -0.04(-0.02%) |
Dec 08, 2023 | 166.78 | 167.57 | 166.02 | 166.87 | 2,706,369 | -0.19(-0.11%) |
Dec 07, 2023 | 166.90 | 167.66 | 166.19 | 167.06 | 2,822,753 | +1.10(+0.66%) |
Dec 06, 2023 | 170.14 | 170.78 | 165.63 | 165.96 | 3,925,774 | -3.14(-1.86%) |
Dec 05, 2023 | 170.51 | 171.11 | 164.40 | 169.10 | 6,511,372 | -2.55(-1.48%) |
Dec 04, 2023 | 171.26 | 173.69 | 171.06 | 171.65 | 3,664,540 | -0.51(-0.29%) |
Dec 01, 2023 | 169.09 | 172.72 | 168.74 | 172.15 | 3,444,075 | +2.96(+1.75%) |
Nov 30, 2023 | 166.45 | 169.58 | 165.98 | 169.19 | 4,642,709 | +3.31(+1.99%) |
Nov 29, 2023 | 164.86 | 167.16 | 164.86 | 165.88 | 2,744,926 | +1.75(+1.07%) |
Nov 28, 2023 | 162.40 | 164.44 | 162.10 | 164.13 | 2,137,153 | +1.60(+0.99%) |
Nov 27, 2023 | 162.25 | 162.99 | 161.81 | 162.52 | 2,173,694 | -0.38(-0.23%) |
Nov 24, 2023 | 163.04 | 163.69 | 162.45 | 162.90 | 959,605 | +0.62(+0.38%) |
Nov 22, 2023 | 161.77 | 163.15 | 161.34 | 162.28 | 2,551,948 | +1.49(+0.92%) |
Nov 21, 2023 | 162.14 | 162.60 | 160.23 | 160.79 | 2,785,469 | -1.55(-0.95%) |
Nov 20, 2023 | 161.40 | 163.13 | 161.25 | 162.33 | 3,273,137 | +1.28(+0.79%) |
Nov 17, 2023 | 158.43 | 161.08 | 158.43 | 161.06 | 3,003,880 | +3.48(+2.21%) |
Nov 16, 2023 | 158.17 | 158.62 | 156.51 | 157.58 | 3,784,150 | -0.38(-0.24%) |
Nov 15, 2023 | 156.07 | 157.97 | 155.55 | 157.96 | 3,302,819 | +2.50(+1.61%) |
Nov 14, 2023 | 155.15 | 156.45 | 154.59 | 155.46 | 2,996,327 | +2.55(+1.67%) |
Nov 13, 2023 | 152.66 | 153.82 | 152.08 | 152.91 | 1,769,981 | -0.04(-0.03%) |
Nov 10, 2023 | 151.62 | 153.05 | 150.69 | 152.95 | 2,107,795 | +1.99(+1.32%) |
Nov 09, 2023 | 152.26 | 152.73 | 150.64 | 150.96 | 2,072,086 | -0.63(-0.42%) |
Nov 08, 2023 | 151.56 | 152.38 | 151.02 | 151.59 | 1,821,312 | +0.03(+0.02%) |
Nov 07, 2023 | 151.56 | 152.37 | 150.94 | 151.56 | 1,598,038 | -0.01(-0.01%) |
Nov 06, 2023 | 151.19 | 151.65 | 150.11 | 151.57 | 2,513,289 | +0.23(+0.15%) |
Nov 03, 2023 | 151.17 | 152.46 | 150.99 | 151.35 | 2,692,585 | +1.89(+1.27%) |
Nov 02, 2023 | 146.96 | 149.51 | 146.96 | 149.46 | 3,136,997 | +4.36(+3.00%) |
Nov 01, 2023 | 145.13 | 145.46 | 143.80 | 145.09 | 2,353,185 | +0.42(+0.29%) |
Oct 31, 2023 | 142.00 | 145.32 | 141.74 | 144.68 | 3,772,023 | +2.73(+1.93%) |
Oct 30, 2023 | 141.40 | 142.53 | 136.53 | 141.94 | 3,334,059 | +1.94(+1.39%) |
Oct 27, 2023 | 142.52 | 142.63 | 139.72 | 140.00 | 3,474,611 | -2.01(-1.42%) |
Oct 26, 2023 | 142.04 | 143.57 | 141.67 | 142.01 | 3,409,318 | -0.18(-0.13%) |
Oct 25, 2023 | 142.76 | 143.50 | 141.91 | 142.19 | 2,865,110 | -0.89(-0.62%) |
Oct 24, 2023 | 144.50 | 145.16 | 142.22 | 143.08 | 3,551,781 | -0.17(-0.12%) |
Oct 23, 2023 | 140.19 | 144.50 | 139.61 | 143.25 | 5,362,891 | +2.99(+2.13%) |
Oct 20, 2023 | 143.36 | 146.57 | 140.13 | 140.26 | 8,345,299 | -7.98(-5.38%) |
Oct 19, 2023 | 149.02 | 154.61 | 147.63 | 148.24 | 4,701,314 | -1.89(-1.26%) |
Oct 18, 2023 | 151.70 | 152.17 | 149.73 | 150.13 | 2,656,699 | -2.83(-1.85%) |
Oct 17, 2023 | 150.16 | 153.30 | 150.10 | 152.96 | 3,955,659 | +1.58(+1.05%) |
Oct 16, 2023 | 150.96 | 151.99 | 149.81 | 151.38 | 2,610,464 | +1.68(+1.12%) |
Oct 13, 2023 | 151.50 | 152.71 | 149.04 | 149.70 | 2,979,399 | -0.18(-0.12%) |
Oct 12, 2023 | 151.09 | 151.31 | 148.72 | 149.88 | 2,399,506 | -0.23(-0.15%) |
Oct 11, 2023 | 150.03 | 151.40 | 148.38 | 150.11 | 1,742,509 | +0.58(+0.38%) |
Oct 10, 2023 | 148.12 | 150.33 | 147.62 | 149.53 | 2,940,643 | +2.09(+1.42%) |
Oct 09, 2023 | 146.24 | 148.07 | 146.06 | 147.44 | 2,300,739 | -0.50(-0.34%) |
Oct 06, 2023 | 145.35 | 148.96 | 144.79 | 147.94 | 3,234,665 | +2.21(+1.52%) |
Oct 05, 2023 | 144.23 | 146.18 | 143.43 | 145.73 | 2,731,221 | +1.05(+0.73%) |
Oct 04, 2023 | 143.96 | 144.97 | 142.48 | 144.68 | 3,523,625 | +1.56(+1.09%) |
Oct 03, 2023 | 146.52 | 147.19 | 142.39 | 143.12 | 4,240,325 | -4.37(-2.96%) |