Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.60 | 158.94 | 157.23 | 158.41 | 1,646,531 | +0.93(+0.59%) |
Dec 28, 2023 | 157.13 | 158.31 | 156.75 | 157.47 | 1,146,019 | +0.68(+0.43%) |
Dec 27, 2023 | 155.92 | 157.09 | 155.21 | 156.80 | 1,224,336 | +0.28(+0.18%) |
Dec 26, 2023 | 156.91 | 157.03 | 155.87 | 156.52 | 1,072,573 | -0.38(-0.24%) |
Dec 22, 2023 | 156.06 | 157.32 | 155.49 | 156.90 | 1,011,570 | +1.27(+0.82%) |
Dec 21, 2023 | 154.08 | 155.70 | 153.53 | 155.62 | 1,145,868 | +0.91(+0.59%) |
Dec 20, 2023 | 156.68 | 156.82 | 154.69 | 154.71 | 1,725,453 | -2.11(-1.34%) |
Dec 19, 2023 | 154.51 | 156.98 | 153.90 | 156.82 | 2,791,313 | +1.67(+1.08%) |
Dec 18, 2023 | 154.01 | 155.91 | 153.58 | 155.15 | 2,359,698 | +2.58(+1.69%) |
Dec 15, 2023 | 150.85 | 155.47 | 148.32 | 152.57 | 6,783,852 | -0.14(-0.09%) |
Dec 14, 2023 | 159.31 | 159.93 | 151.98 | 152.71 | 5,664,366 | -6.96(-4.36%) |
Dec 13, 2023 | 164.41 | 164.66 | 159.39 | 159.67 | 2,757,848 | -4.56(-2.77%) |
Dec 12, 2023 | 162.22 | 164.25 | 161.92 | 164.23 | 2,216,151 | +1.70(+1.05%) |
Dec 11, 2023 | 161.98 | 163.47 | 161.39 | 162.53 | 2,071,989 | +2.24(+1.40%) |
Dec 08, 2023 | 160.92 | 161.46 | 158.94 | 160.29 | 2,629,034 | -0.54(-0.33%) |
Dec 07, 2023 | 161.46 | 162.07 | 160.78 | 160.82 | 2,637,440 | +0.22(+0.14%) |
Dec 06, 2023 | 162.16 | 163.38 | 159.74 | 160.61 | 2,158,120 | -2.03(-1.25%) |
Dec 05, 2023 | 162.51 | 163.45 | 161.67 | 162.63 | 1,427,025 | +0.12(+0.07%) |
Dec 04, 2023 | 161.04 | 162.68 | 160.69 | 162.51 | 1,578,383 | +0.94(+0.58%) |
Dec 01, 2023 | 163.26 | 163.95 | 161.35 | 161.57 | 2,644,527 | -1.56(-0.96%) |
Nov 30, 2023 | 162.16 | 163.56 | 161.79 | 163.13 | 3,581,354 | +1.03(+0.63%) |
Nov 29, 2023 | 161.89 | 162.86 | 161.12 | 162.11 | 1,528,270 | -0.26(-0.16%) |
Nov 28, 2023 | 163.38 | 163.83 | 161.69 | 162.37 | 1,665,172 | -1.14(-0.70%) |
Nov 27, 2023 | 162.97 | 163.58 | 162.11 | 163.51 | 1,702,187 | +0.69(+0.42%) |
Nov 24, 2023 | 162.25 | 163.20 | 162.25 | 162.82 | 683,758 | +1.10(+0.68%) |
Nov 22, 2023 | 160.47 | 162.11 | 160.12 | 161.72 | 1,526,964 | +0.79(+0.49%) |
Nov 21, 2023 | 159.24 | 161.96 | 159.19 | 160.92 | 1,965,334 | +2.45(+1.54%) |
Nov 20, 2023 | 157.13 | 159.70 | 156.82 | 158.48 | 2,030,178 | +1.77(+1.13%) |
Nov 17, 2023 | 158.97 | 159.95 | 156.65 | 156.71 | 2,415,766 | -2.36(-1.48%) |
Nov 16, 2023 | 157.29 | 159.22 | 157.29 | 159.06 | 2,796,622 | +2.26(+1.44%) |
Nov 15, 2023 | 158.41 | 158.66 | 155.37 | 156.81 | 3,440,532 | -1.85(-1.17%) |
Nov 14, 2023 | 160.11 | 160.53 | 158.31 | 158.66 | 3,097,379 | -2.38(-1.48%) |
Nov 13, 2023 | 160.31 | 161.09 | 158.67 | 161.03 | 2,924,148 | +1.52(+0.95%) |
Nov 10, 2023 | 160.09 | 160.84 | 159.18 | 159.51 | 3,004,578 | +0.04(+0.03%) |
Nov 09, 2023 | 158.34 | 160.40 | 158.16 | 159.47 | 2,287,148 | +1.73(+1.10%) |
Nov 08, 2023 | 157.28 | 158.25 | 156.53 | 157.74 | 1,766,825 | +0.00(+0.00%) |
Nov 07, 2023 | 158.13 | 158.13 | 156.34 | 157.74 | 1,885,046 | +0.38(+0.24%) |
Nov 06, 2023 | 156.45 | 157.63 | 156.00 | 157.36 | 2,078,708 | +2.01(+1.29%) |
Nov 03, 2023 | 158.24 | 158.24 | 154.76 | 155.35 | 4,069,295 | -2.55(-1.61%) |
Nov 02, 2023 | 157.84 | 159.81 | 156.07 | 157.90 | 3,013,339 | -0.84(-0.53%) |
Nov 01, 2023 | 158.13 | 159.74 | 157.04 | 158.74 | 2,276,908 | +1.51(+0.96%) |
Oct 31, 2023 | 154.28 | 157.58 | 153.86 | 157.22 | 2,366,299 | +2.88(+1.87%) |
Oct 30, 2023 | 152.79 | 154.51 | 152.38 | 154.34 | 2,265,440 | +2.12(+1.39%) |
Oct 27, 2023 | 152.16 | 152.47 | 150.72 | 152.22 | 2,159,448 | -0.79(-0.52%) |
Oct 26, 2023 | 155.82 | 156.56 | 152.54 | 153.02 | 2,769,406 | -2.56(-1.64%) |
Oct 25, 2023 | 156.96 | 157.13 | 155.19 | 155.57 | 2,231,271 | +0.19(+0.12%) |
Oct 24, 2023 | 153.20 | 155.55 | 152.64 | 155.38 | 1,692,593 | +2.74(+1.80%) |
Oct 23, 2023 | 154.15 | 154.15 | 152.44 | 152.64 | 1,854,317 | -1.35(-0.88%) |
Oct 20, 2023 | 157.53 | 157.76 | 153.74 | 153.99 | 3,068,675 | -2.94(-1.88%) |
Oct 19, 2023 | 158.11 | 159.62 | 156.69 | 156.94 | 2,601,221 | -1.37(-0.87%) |
Oct 18, 2023 | 159.12 | 160.12 | 157.62 | 158.31 | 2,914,075 | +0.24(+0.15%) |
Oct 17, 2023 | 157.38 | 158.12 | 156.65 | 158.07 | 2,735,391 | +1.88(+1.20%) |
Oct 16, 2023 | 155.19 | 157.30 | 153.97 | 156.19 | 4,281,253 | +2.09(+1.36%) |
Oct 13, 2023 | 149.18 | 154.53 | 148.82 | 154.10 | 6,517,212 | +11.59(+8.13%) |
Oct 12, 2023 | 143.58 | 143.80 | 142.09 | 142.51 | 2,416,703 | -0.56(-0.39%) |
Oct 11, 2023 | 141.31 | 143.41 | 141.29 | 143.07 | 3,116,255 | +1.60(+1.13%) |
Oct 10, 2023 | 142.71 | 143.48 | 141.06 | 141.47 | 2,404,554 | -1.00(-0.70%) |
Oct 09, 2023 | 141.75 | 142.59 | 141.15 | 142.47 | 1,376,755 | +0.40(+0.28%) |
Oct 06, 2023 | 142.02 | 143.04 | 141.23 | 142.08 | 2,219,348 | +0.36(+0.25%) |
Oct 05, 2023 | 141.52 | 142.91 | 140.95 | 141.72 | 1,946,774 | +0.34(+0.24%) |
Oct 04, 2023 | 138.65 | 141.55 | 137.93 | 141.38 | 2,173,039 | +2.84(+2.05%) |
Oct 03, 2023 | 139.13 | 141.47 | 137.64 | 138.54 | 2,118,804 | +0.43(+0.31%) |