Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 172.66 | 174.01 | 172.31 | 173.38 | 1,116,408 | +0.88(+0.51%) |
Dec 08, 2023 | 172.38 | 173.24 | 171.15 | 172.50 | 1,638,506 | -0.34(-0.20%) |
Dec 07, 2023 | 173.71 | 173.72 | 171.47 | 172.84 | 1,369,225 | -1.11(-0.64%) |
Dec 06, 2023 | 172.60 | 174.00 | 172.22 | 173.95 | 1,443,851 | +0.88(+0.51%) |
Dec 05, 2023 | 174.46 | 174.80 | 172.82 | 173.07 | 1,469,311 | -1.32(-0.76%) |
Dec 04, 2023 | 172.86 | 174.47 | 172.76 | 174.39 | 1,701,883 | +0.59(+0.34%) |
Dec 01, 2023 | 171.24 | 173.93 | 170.79 | 173.80 | 1,654,185 | +2.81(+1.64%) |
Nov 30, 2023 | 169.52 | 171.19 | 168.73 | 170.99 | 2,514,324 | +1.95(+1.15%) |
Nov 29, 2023 | 168.96 | 169.30 | 168.15 | 169.04 | 1,311,240 | +0.06(+0.04%) |
Nov 28, 2023 | 170.64 | 170.69 | 168.78 | 168.98 | 1,790,846 | -1.79(-1.05%) |
Nov 27, 2023 | 170.61 | 171.04 | 169.72 | 170.77 | 1,350,015 | -0.53(-0.31%) |
Nov 24, 2023 | 172.11 | 172.11 | 170.41 | 171.30 | 552,896 | +0.24(+0.14%) |
Nov 22, 2023 | 170.98 | 171.40 | 170.34 | 171.06 | 1,129,546 | +0.08(+0.05%) |
Nov 21, 2023 | 170.29 | 171.02 | 169.35 | 170.98 | 1,054,900 | +0.51(+0.30%) |
Nov 20, 2023 | 168.92 | 171.22 | 168.19 | 170.47 | 1,417,008 | +0.63(+0.37%) |
Nov 17, 2023 | 171.08 | 171.08 | 169.45 | 169.85 | 1,974,683 | -0.89(-0.52%) |
Nov 16, 2023 | 171.11 | 171.26 | 170.01 | 170.73 | 1,851,323 | +0.27(+0.16%) |
Nov 15, 2023 | 171.29 | 172.03 | 169.99 | 170.46 | 1,662,124 | -0.97(-0.56%) |
Nov 14, 2023 | 170.69 | 171.80 | 169.89 | 171.43 | 1,828,152 | +0.45(+0.26%) |
Nov 13, 2023 | 171.06 | 171.86 | 170.50 | 170.98 | 1,281,607 | -0.08(-0.05%) |
Nov 10, 2023 | 169.82 | 171.29 | 169.10 | 171.06 | 1,629,705 | +1.70(+1.01%) |
Nov 09, 2023 | 169.43 | 169.66 | 168.73 | 169.36 | 1,366,270 | -0.21(-0.12%) |
Nov 08, 2023 | 168.98 | 169.63 | 168.25 | 169.57 | 1,173,155 | +0.91(+0.54%) |
Nov 07, 2023 | 168.88 | 169.20 | 168.04 | 168.66 | 1,304,280 | +0.14(+0.08%) |
Nov 06, 2023 | 167.43 | 168.63 | 167.09 | 168.52 | 1,418,763 | +1.09(+0.65%) |
Nov 03, 2023 | 167.38 | 168.42 | 166.62 | 167.43 | 1,539,663 | +1.26(+0.76%) |
Nov 02, 2023 | 161.67 | 166.85 | 161.67 | 166.16 | 1,702,152 | +2.80(+1.71%) |
Nov 01, 2023 | 163.39 | 164.09 | 162.36 | 163.36 | 1,389,074 | -0.29(-0.18%) |
Oct 31, 2023 | 162.45 | 164.01 | 161.36 | 163.65 | 1,546,438 | +1.57(+0.97%) |
Oct 30, 2023 | 161.23 | 162.88 | 160.93 | 162.08 | 1,862,892 | +1.37(+0.85%) |
Oct 27, 2023 | 162.18 | 163.72 | 160.23 | 160.71 | 1,593,081 | -1.44(-0.88%) |
Oct 26, 2023 | 163.44 | 164.16 | 161.91 | 162.15 | 2,010,496 | -1.24(-0.76%) |
Oct 25, 2023 | 156.40 | 164.34 | 155.72 | 163.39 | 4,102,257 | +9.40(+6.10%) |
Oct 24, 2023 | 155.07 | 157.06 | 153.31 | 153.99 | 2,765,539 | -1.33(-0.85%) |
Oct 23, 2023 | 157.56 | 158.45 | 155.24 | 155.32 | 2,006,972 | -0.62(-0.40%) |
Oct 20, 2023 | 156.60 | 157.86 | 155.69 | 155.93 | 1,431,181 | -0.49(-0.31%) |
Oct 19, 2023 | 157.66 | 158.96 | 156.15 | 156.42 | 1,173,173 | -1.97(-1.24%) |
Oct 18, 2023 | 159.83 | 160.34 | 157.86 | 158.39 | 1,139,688 | -1.01(-0.63%) |
Oct 17, 2023 | 158.89 | 160.18 | 158.54 | 159.40 | 1,182,229 | +0.22(+0.14%) |
Oct 16, 2023 | 158.42 | 160.04 | 157.89 | 159.18 | 1,715,179 | +1.03(+0.65%) |
Oct 13, 2023 | 155.13 | 158.36 | 154.51 | 158.16 | 2,704,582 | +3.74(+2.42%) |
Oct 12, 2023 | 156.19 | 157.04 | 153.54 | 154.41 | 1,153,819 | -1.62(-1.04%) |
Oct 11, 2023 | 156.45 | 156.75 | 154.34 | 156.03 | 1,193,955 | -0.17(-0.11%) |
Oct 10, 2023 | 156.69 | 157.21 | 154.81 | 156.20 | 1,342,758 | -0.63(-0.40%) |
Oct 09, 2023 | 154.20 | 156.91 | 153.96 | 156.83 | 1,020,815 | +2.03(+1.31%) |
Oct 06, 2023 | 153.65 | 155.35 | 152.27 | 154.80 | 1,258,022 | +0.72(+0.47%) |
Oct 05, 2023 | 153.32 | 154.31 | 153.31 | 154.08 | 1,108,065 | +0.76(+0.49%) |
Oct 04, 2023 | 152.33 | 153.62 | 151.46 | 153.32 | 1,282,646 | +1.39(+0.92%) |
Oct 03, 2023 | 150.14 | 152.08 | 149.09 | 151.93 | 1,525,571 | +1.34(+0.89%) |