Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 171.05 | 172.28 | 170.24 | 171.21 | 552,062 | -0.98(-0.57%) |
Dec 28, 2023 | 177.66 | 179.59 | 171.70 | 172.18 | 644,819 | +0.02(+0.01%) |
Dec 27, 2023 | 172.11 | 172.63 | 170.66 | 172.16 | 463,922 | -0.41(-0.24%) |
Dec 26, 2023 | 170.53 | 172.73 | 170.20 | 172.57 | 477,147 | +1.98(+1.16%) |
Dec 22, 2023 | 173.57 | 173.57 | 170.46 | 170.59 | 802,581 | -3.39(-1.95%) |
Dec 21, 2023 | 174.53 | 176.48 | 171.60 | 173.98 | 860,850 | +0.84(+0.48%) |
Dec 20, 2023 | 173.04 | 176.85 | 171.95 | 173.15 | 1,282,124 | +0.39(+0.22%) |
Dec 19, 2023 | 170.57 | 173.17 | 170.57 | 172.76 | 642,646 | +3.65(+2.16%) |
Dec 18, 2023 | 168.20 | 169.86 | 167.40 | 169.11 | 656,621 | +0.86(+0.51%) |
Dec 15, 2023 | 170.44 | 172.08 | 167.57 | 168.25 | 1,560,998 | -3.57(-2.08%) |
Dec 14, 2023 | 173.14 | 174.93 | 169.83 | 171.82 | 1,471,630 | +0.54(+0.31%) |
Dec 13, 2023 | 166.05 | 171.59 | 165.06 | 171.29 | 797,673 | +4.35(+2.61%) |
Dec 12, 2023 | 163.63 | 167.01 | 162.65 | 166.94 | 896,938 | +4.17(+2.56%) |
Dec 11, 2023 | 161.41 | 163.46 | 161.41 | 162.77 | 536,199 | +0.67(+0.41%) |
Dec 08, 2023 | 162.90 | 163.15 | 161.71 | 162.10 | 766,857 | -0.62(-0.38%) |
Dec 07, 2023 | 163.06 | 163.96 | 161.28 | 162.72 | 853,299 | -0.51(-0.31%) |
Dec 06, 2023 | 162.33 | 164.61 | 162.03 | 163.22 | 1,119,567 | +3.04(+1.90%) |
Dec 05, 2023 | 160.08 | 162.26 | 159.40 | 160.19 | 799,982 | -0.58(-0.36%) |
Dec 04, 2023 | 160.08 | 161.71 | 158.84 | 160.77 | 1,108,018 | +1.88(+1.18%) |
Dec 01, 2023 | 156.71 | 158.98 | 155.65 | 158.88 | 708,282 | +1.90(+1.21%) |
Nov 30, 2023 | 158.50 | 159.40 | 155.93 | 156.98 | 1,648,881 | -1.11(-0.70%) |
Nov 29, 2023 | 157.75 | 163.32 | 157.73 | 158.10 | 1,769,887 | +3.16(+2.04%) |
Nov 28, 2023 | 151.23 | 155.25 | 151.23 | 154.94 | 1,363,094 | +3.09(+2.04%) |
Nov 27, 2023 | 151.95 | 153.00 | 151.60 | 151.85 | 543,449 | -1.30(-0.85%) |
Nov 24, 2023 | 151.92 | 153.34 | 151.82 | 153.15 | 302,734 | +1.26(+0.83%) |
Nov 22, 2023 | 153.26 | 153.51 | 151.36 | 151.89 | 430,191 | +0.09(+0.06%) |
Nov 21, 2023 | 150.38 | 152.32 | 149.68 | 151.80 | 854,420 | +1.30(+0.87%) |
Nov 20, 2023 | 147.75 | 151.44 | 147.33 | 150.50 | 890,958 | +2.26(+1.52%) |
Nov 17, 2023 | 148.11 | 149.39 | 146.69 | 148.24 | 1,346,087 | +0.04(+0.03%) |
Nov 16, 2023 | 149.25 | 150.44 | 147.90 | 148.19 | 1,221,913 | -3.24(-2.14%) |
Nov 15, 2023 | 146.61 | 152.92 | 146.61 | 151.43 | 1,398,218 | +4.82(+3.29%) |
Nov 14, 2023 | 144.54 | 147.50 | 143.61 | 146.61 | 870,156 | +4.37(+3.07%) |
Nov 13, 2023 | 144.93 | 146.05 | 140.14 | 142.24 | 1,132,191 | -0.68(-0.47%) |
Nov 10, 2023 | 142.12 | 143.21 | 140.61 | 142.92 | 1,245,491 | +0.18(+0.13%) |
Nov 09, 2023 | 146.82 | 148.05 | 141.97 | 142.74 | 1,052,352 | -5.33(-3.60%) |
Nov 08, 2023 | 151.78 | 152.28 | 146.01 | 148.08 | 1,406,296 | -1.00(-0.67%) |
Nov 07, 2023 | 152.03 | 153.85 | 148.59 | 149.07 | 1,320,904 | -3.59(-2.35%) |
Nov 06, 2023 | 152.72 | 154.93 | 151.80 | 152.66 | 1,411,113 | +1.06(+0.70%) |
Nov 03, 2023 | 150.85 | 153.00 | 150.27 | 151.60 | 1,319,838 | +2.69(+1.81%) |
Nov 02, 2023 | 149.32 | 149.96 | 146.59 | 148.91 | 2,011,417 | +2.90(+1.98%) |
Nov 01, 2023 | 142.28 | 146.71 | 141.57 | 146.02 | 1,771,569 | +5.91(+4.22%) |
Oct 31, 2023 | 137.48 | 141.33 | 137.45 | 140.10 | 1,345,948 | +3.74(+2.74%) |
Oct 30, 2023 | 136.63 | 139.09 | 133.06 | 136.36 | 2,215,191 | +2.78(+2.08%) |
Oct 27, 2023 | 143.67 | 145.11 | 131.19 | 133.59 | 3,043,617 | -4.05(-2.94%) |
Oct 26, 2023 | 138.73 | 142.38 | 137.40 | 137.63 | 2,102,133 | -1.76(-1.26%) |
Oct 25, 2023 | 139.96 | 141.19 | 138.41 | 139.39 | 1,279,540 | -1.76(-1.24%) |
Oct 24, 2023 | 143.83 | 145.12 | 140.36 | 141.14 | 2,130,240 | -4.33(-2.97%) |
Oct 23, 2023 | 146.90 | 147.56 | 144.04 | 145.47 | 1,674,151 | +2.41(+1.69%) |
Oct 20, 2023 | 141.37 | 144.53 | 140.69 | 143.06 | 1,073,932 | +1.90(+1.34%) |
Oct 19, 2023 | 141.02 | 143.66 | 140.47 | 141.16 | 1,008,961 | -0.14(-0.10%) |
Oct 18, 2023 | 140.86 | 144.61 | 140.84 | 141.30 | 1,543,044 | +0.59(+0.42%) |
Oct 17, 2023 | 138.59 | 141.25 | 138.09 | 140.72 | 1,109,543 | +0.59(+0.42%) |
Oct 16, 2023 | 139.36 | 140.55 | 138.08 | 140.12 | 1,777,740 | +0.98(+0.71%) |
Oct 13, 2023 | 135.04 | 139.32 | 135.00 | 139.14 | 1,581,388 | +3.92(+2.90%) |
Oct 12, 2023 | 140.39 | 141.97 | 134.94 | 135.22 | 1,466,541 | -7.87(-5.50%) |
Oct 11, 2023 | 147.94 | 149.04 | 139.16 | 143.09 | 2,384,003 | -6.13(-4.11%) |
Oct 10, 2023 | 147.20 | 149.64 | 146.15 | 149.22 | 1,578,609 | +3.84(+2.64%) |
Oct 09, 2023 | 142.97 | 146.06 | 141.09 | 145.38 | 1,681,876 | -0.05(-0.03%) |
Oct 06, 2023 | 145.76 | 148.23 | 144.09 | 145.43 | 2,207,928 | +1.06(+0.73%) |
Oct 05, 2023 | 144.87 | 145.68 | 141.27 | 144.37 | 2,065,313 | -2.47(-1.68%) |
Oct 04, 2023 | 143.86 | 147.10 | 143.12 | 146.84 | 2,242,804 | +3.39(+2.37%) |
Oct 03, 2023 | 143.54 | 144.48 | 142.24 | 143.45 | 1,142,422 | -1.15(-0.80%) |