Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 167.38 | 167.84 | 165.62 | 166.69 | 135,409 | -1.12(-0.67%) |
Dec 28, 2023 | 168.34 | 169.40 | 166.01 | 167.81 | 144,049 | -0.34(-0.20%) |
Dec 27, 2023 | 166.50 | 168.25 | 166.42 | 168.15 | 201,510 | +1.67(+1.00%) |
Dec 26, 2023 | 165.18 | 166.69 | 164.70 | 166.48 | 177,790 | +0.72(+0.43%) |
Dec 22, 2023 | 166.02 | 166.65 | 164.50 | 165.76 | 280,557 | -0.38(-0.23%) |
Dec 21, 2023 | 165.93 | 169.68 | 165.51 | 166.14 | 233,063 | +1.13(+0.68%) |
Dec 20, 2023 | 163.51 | 168.21 | 162.97 | 165.01 | 315,286 | +0.46(+0.28%) |
Dec 19, 2023 | 165.16 | 165.28 | 163.05 | 164.55 | 221,104 | +0.44(+0.27%) |
Dec 18, 2023 | 165.95 | 166.41 | 162.83 | 164.11 | 334,929 | -1.18(-0.71%) |
Dec 15, 2023 | 166.10 | 167.90 | 165.01 | 165.29 | 668,256 | -0.81(-0.49%) |
Dec 14, 2023 | 169.03 | 169.22 | 164.30 | 166.10 | 313,535 | -1.20(-0.72%) |
Dec 13, 2023 | 165.96 | 167.30 | 163.53 | 167.30 | 211,922 | +1.47(+0.89%) |
Dec 12, 2023 | 165.42 | 166.31 | 164.27 | 165.83 | 152,121 | +0.69(+0.42%) |
Dec 11, 2023 | 165.52 | 167.18 | 165.07 | 165.14 | 233,441 | -0.36(-0.22%) |
Dec 08, 2023 | 164.52 | 166.27 | 163.96 | 165.50 | 221,300 | +0.68(+0.41%) |
Dec 07, 2023 | 162.31 | 164.82 | 161.59 | 164.82 | 245,724 | +2.99(+1.85%) |
Dec 06, 2023 | 163.32 | 164.22 | 161.55 | 161.83 | 170,142 | -1.07(-0.66%) |
Dec 05, 2023 | 164.83 | 165.54 | 162.75 | 162.90 | 170,548 | -2.31(-1.40%) |
Dec 04, 2023 | 161.09 | 165.58 | 161.09 | 165.21 | 389,011 | +2.94(+1.81%) |
Dec 01, 2023 | 157.18 | 163.70 | 157.18 | 162.27 | 356,200 | +4.35(+2.76%) |
Nov 30, 2023 | 157.87 | 158.05 | 154.38 | 157.92 | 440,491 | -0.14(-0.09%) |
Nov 29, 2023 | 161.24 | 162.09 | 157.36 | 158.06 | 397,935 | -2.62(-1.63%) |
Nov 28, 2023 | 167.04 | 167.04 | 160.28 | 160.68 | 362,808 | -6.47(-3.87%) |
Nov 27, 2023 | 164.19 | 167.72 | 163.42 | 167.15 | 424,962 | +3.03(+1.85%) |
Nov 24, 2023 | 163.57 | 165.30 | 162.47 | 164.12 | 101,920 | +0.06(+0.04%) |
Nov 22, 2023 | 164.89 | 165.92 | 163.62 | 164.06 | 195,472 | +0.24(+0.15%) |
Nov 21, 2023 | 164.25 | 165.48 | 162.98 | 163.82 | 237,407 | -0.36(-0.22%) |
Nov 20, 2023 | 164.94 | 166.40 | 164.08 | 164.18 | 273,482 | -0.42(-0.25%) |
Nov 17, 2023 | 163.50 | 166.68 | 163.33 | 164.59 | 283,047 | +1.37(+0.84%) |
Nov 16, 2023 | 159.46 | 168.97 | 159.46 | 163.23 | 636,124 | +5.48(+3.48%) |
Nov 15, 2023 | 160.21 | 162.04 | 157.62 | 157.75 | 408,504 | -2.74(-1.71%) |
Nov 14, 2023 | 156.78 | 161.10 | 155.74 | 160.49 | 229,239 | +6.82(+4.44%) |
Nov 13, 2023 | 152.67 | 154.34 | 152.14 | 153.67 | 236,859 | -0.30(-0.19%) |
Nov 10, 2023 | 153.33 | 154.41 | 152.34 | 153.97 | 229,391 | +0.73(+0.47%) |
Nov 09, 2023 | 152.14 | 154.25 | 151.03 | 153.24 | 304,519 | +2.26(+1.50%) |
Nov 08, 2023 | 151.48 | 151.77 | 150.23 | 150.97 | 220,878 | -0.46(-0.30%) |
Nov 07, 2023 | 150.62 | 152.42 | 149.93 | 151.43 | 141,880 | -0.30(-0.20%) |
Nov 06, 2023 | 153.77 | 154.23 | 150.40 | 151.73 | 210,939 | -1.02(-0.67%) |
Nov 03, 2023 | 153.63 | 154.65 | 152.49 | 152.75 | 175,433 | +0.91(+0.60%) |
Nov 02, 2023 | 149.65 | 152.56 | 148.62 | 151.84 | 334,774 | +2.98(+2.00%) |
Nov 01, 2023 | 149.88 | 150.46 | 146.12 | 148.86 | 312,811 | -1.59(-1.05%) |
Oct 31, 2023 | 147.28 | 152.42 | 147.28 | 150.45 | 325,966 | +3.46(+2.35%) |
Oct 30, 2023 | 146.07 | 147.69 | 145.01 | 146.99 | 245,499 | +2.66(+1.84%) |
Oct 27, 2023 | 148.30 | 148.30 | 142.91 | 144.33 | 340,069 | -4.40(-2.96%) |
Oct 26, 2023 | 148.21 | 149.87 | 147.21 | 148.72 | 319,920 | +0.16(+0.11%) |
Oct 25, 2023 | 147.25 | 149.07 | 147.00 | 148.56 | 293,860 | +0.50(+0.34%) |
Oct 24, 2023 | 151.86 | 152.14 | 147.94 | 148.06 | 409,245 | -3.08(-2.04%) |
Oct 23, 2023 | 155.93 | 156.83 | 150.82 | 151.15 | 380,725 | -5.33(-3.41%) |
Oct 20, 2023 | 158.68 | 159.59 | 156.44 | 156.48 | 296,270 | -2.24(-1.41%) |
Oct 19, 2023 | 160.44 | 162.16 | 157.52 | 158.72 | 321,504 | -3.21(-1.98%) |
Oct 18, 2023 | 165.02 | 165.30 | 161.76 | 161.93 | 327,847 | -3.73(-2.25%) |
Oct 17, 2023 | 161.08 | 166.85 | 161.08 | 165.66 | 392,340 | +3.76(+2.32%) |
Oct 16, 2023 | 159.04 | 162.59 | 158.92 | 161.90 | 247,858 | +3.96(+2.51%) |
Oct 13, 2023 | 162.96 | 163.53 | 157.56 | 157.94 | 305,415 | -4.49(-2.76%) |
Oct 12, 2023 | 165.22 | 165.83 | 161.20 | 162.43 | 246,956 | -2.62(-1.59%) |
Oct 11, 2023 | 161.47 | 165.41 | 161.47 | 165.05 | 412,351 | +4.38(+2.72%) |
Oct 10, 2023 | 157.84 | 161.54 | 157.71 | 160.68 | 381,020 | +2.86(+1.81%) |
Oct 09, 2023 | 154.47 | 157.83 | 153.21 | 157.81 | 183,245 | +2.69(+1.73%) |
Oct 06, 2023 | 154.40 | 156.26 | 149.60 | 155.12 | 275,148 | -0.31(-0.20%) |
Oct 05, 2023 | 152.79 | 155.81 | 152.28 | 155.43 | 310,057 | +2.15(+1.41%) |
Oct 04, 2023 | 151.12 | 154.06 | 151.00 | 153.28 | 411,287 | +1.88(+1.24%) |
Oct 03, 2023 | 150.22 | 152.20 | 150.22 | 151.39 | 447,818 | +0.42(+0.28%) |