Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 164.15 | 164.47 | 163.40 | 163.88 | 3,303,239 | -0.45(-0.27%) |
Dec 28, 2023 | 163.91 | 164.59 | 163.91 | 164.32 | 2,279,440 | +0.24(+0.15%) |
Dec 27, 2023 | 163.91 | 164.34 | 163.55 | 164.08 | 2,545,779 | +0.24(+0.15%) |
Dec 26, 2023 | 163.24 | 164.30 | 163.04 | 163.85 | 2,974,150 | +0.93(+0.57%) |
Dec 22, 2023 | 162.78 | 163.57 | 162.33 | 162.91 | 2,621,562 | +0.63(+0.39%) |
Dec 21, 2023 | 161.73 | 162.38 | 161.00 | 162.28 | 3,877,098 | +1.65(+1.02%) |
Dec 20, 2023 | 162.92 | 163.44 | 160.60 | 160.63 | 2,114,898 | -2.73(-1.67%) |
Dec 19, 2023 | 162.34 | 163.40 | 162.16 | 163.37 | 2,344,164 | +1.46(+0.90%) |
Dec 18, 2023 | 162.34 | 162.58 | 161.88 | 161.91 | 3,861,645 | +0.17(+0.10%) |
Dec 15, 2023 | 162.21 | 162.50 | 161.23 | 161.74 | 3,436,221 | -1.03(-0.63%) |
Dec 14, 2023 | 161.88 | 163.27 | 161.77 | 162.77 | 3,160,799 | +2.24(+1.39%) |
Dec 13, 2023 | 157.68 | 160.57 | 157.36 | 160.53 | 2,891,693 | +2.76(+1.75%) |
Dec 12, 2023 | 157.76 | 158.00 | 156.96 | 157.77 | 2,356,441 | -0.02(-0.01%) |
Dec 11, 2023 | 156.81 | 157.79 | 156.81 | 157.79 | 6,939,205 | +1.23(+0.79%) |
Dec 08, 2023 | 155.96 | 156.81 | 155.82 | 156.55 | 3,459,356 | +0.63(+0.40%) |
Dec 07, 2023 | 155.82 | 156.21 | 155.47 | 155.92 | 2,931,428 | +0.45(+0.29%) |
Dec 06, 2023 | 156.43 | 156.86 | 155.32 | 155.47 | 3,077,343 | -0.31(-0.20%) |
Dec 05, 2023 | 156.50 | 156.64 | 155.65 | 155.78 | 3,064,687 | -1.24(-0.79%) |
Dec 04, 2023 | 156.10 | 157.43 | 156.10 | 157.03 | 4,082,218 | +0.05(+0.03%) |
Dec 01, 2023 | 155.12 | 157.09 | 154.93 | 156.98 | 3,495,533 | +1.71(+1.10%) |
Nov 30, 2023 | 154.26 | 155.35 | 153.98 | 155.27 | 2,876,463 | +1.33(+0.86%) |
Nov 29, 2023 | 154.26 | 154.85 | 153.74 | 153.94 | 2,718,237 | +0.45(+0.30%) |
Nov 28, 2023 | 153.45 | 154.21 | 153.11 | 153.49 | 3,880,916 | -0.12(-0.08%) |
Nov 27, 2023 | 153.54 | 153.80 | 153.16 | 153.61 | 4,781,973 | -0.37(-0.24%) |
Nov 24, 2023 | 153.40 | 154.21 | 153.40 | 153.97 | 1,510,956 | +0.52(+0.34%) |
Nov 22, 2023 | 153.08 | 153.65 | 152.84 | 153.45 | 2,228,614 | +0.65(+0.43%) |
Nov 21, 2023 | 152.89 | 153.05 | 152.45 | 152.80 | 2,005,267 | -0.21(-0.14%) |
Nov 20, 2023 | 152.24 | 153.42 | 151.87 | 153.00 | 3,782,549 | +0.54(+0.36%) |
Nov 17, 2023 | 152.23 | 152.53 | 151.87 | 152.46 | 3,041,089 | +0.78(+0.51%) |
Nov 16, 2023 | 151.88 | 152.20 | 151.09 | 151.68 | 3,176,918 | -0.50(-0.33%) |
Nov 15, 2023 | 151.51 | 152.86 | 151.51 | 152.19 | 2,777,300 | +0.81(+0.53%) |
Nov 14, 2023 | 150.15 | 151.91 | 149.76 | 151.38 | 2,899,403 | +3.26(+2.20%) |
Nov 13, 2023 | 147.89 | 148.45 | 147.57 | 148.12 | 3,354,619 | -0.06(-0.04%) |
Nov 10, 2023 | 147.31 | 148.31 | 146.54 | 148.17 | 2,268,966 | +1.52(+1.04%) |
Nov 09, 2023 | 148.34 | 148.45 | 146.58 | 146.66 | 3,298,990 | -1.18(-0.80%) |
Nov 08, 2023 | 148.27 | 148.51 | 147.27 | 147.84 | 1,988,536 | -0.45(-0.31%) |
Nov 07, 2023 | 148.49 | 148.70 | 147.98 | 148.29 | 2,194,904 | -0.68(-0.46%) |
Nov 06, 2023 | 149.78 | 150.01 | 148.53 | 148.97 | 3,862,125 | -0.72(-0.48%) |
Nov 03, 2023 | 149.38 | 150.34 | 149.31 | 149.69 | 2,144,614 | +1.74(+1.17%) |
Nov 02, 2023 | 146.00 | 148.07 | 145.92 | 147.96 | 2,568,899 | +2.90(+2.00%) |
Nov 01, 2023 | 144.54 | 145.35 | 144.05 | 145.06 | 3,409,087 | +0.70(+0.48%) |
Oct 31, 2023 | 143.27 | 144.46 | 142.96 | 144.36 | 3,001,561 | +1.31(+0.92%) |
Oct 30, 2023 | 142.46 | 143.31 | 141.79 | 143.05 | 2,998,799 | +1.38(+0.97%) |
Oct 27, 2023 | 143.57 | 143.72 | 141.32 | 141.67 | 3,184,208 | -1.99(-1.39%) |
Oct 26, 2023 | 143.75 | 144.68 | 143.44 | 143.66 | 2,916,021 | -0.17(-0.12%) |
Oct 25, 2023 | 144.62 | 144.91 | 143.64 | 143.83 | 2,453,911 | -1.25(-0.86%) |
Oct 24, 2023 | 144.94 | 145.72 | 144.53 | 145.08 | 1,864,220 | +0.91(+0.63%) |
Oct 23, 2023 | 144.83 | 145.63 | 144.09 | 144.17 | 2,648,151 | -1.14(-0.79%) |
Oct 20, 2023 | 146.80 | 147.07 | 145.31 | 145.31 | 2,407,076 | -1.53(-1.04%) |
Oct 19, 2023 | 148.28 | 149.01 | 146.64 | 146.84 | 2,551,988 | -1.45(-0.98%) |
Oct 18, 2023 | 149.87 | 149.91 | 148.06 | 148.29 | 2,061,215 | -2.01(-1.34%) |
Oct 17, 2023 | 148.84 | 151.09 | 148.84 | 150.30 | 2,154,695 | +0.63(+0.42%) |
Oct 16, 2023 | 148.90 | 150.10 | 148.67 | 149.67 | 5,725,195 | +1.62(+1.09%) |
Oct 13, 2023 | 148.67 | 149.28 | 147.54 | 148.06 | 2,459,592 | -0.02(-0.01%) |
Oct 12, 2023 | 149.83 | 149.84 | 147.28 | 148.07 | 2,017,581 | -1.54(-1.03%) |
Oct 11, 2023 | 149.74 | 150.07 | 148.70 | 149.61 | 1,582,795 | -0.13(-0.09%) |
Oct 10, 2023 | 148.93 | 150.44 | 148.87 | 149.74 | 1,623,204 | +1.13(+0.76%) |
Oct 09, 2023 | 147.15 | 148.81 | 147.09 | 148.61 | 1,434,391 | +1.14(+0.78%) |
Oct 06, 2023 | 145.76 | 148.22 | 144.78 | 147.46 | 2,013,940 | +1.09(+0.75%) |
Oct 05, 2023 | 146.36 | 146.83 | 145.53 | 146.37 | 2,175,825 | -0.31(-0.21%) |
Oct 04, 2023 | 146.58 | 146.81 | 145.20 | 146.69 | 2,054,267 | +0.28(+0.19%) |
Oct 03, 2023 | 147.21 | 147.84 | 145.96 | 146.41 | 2,077,160 | -1.60(-1.08%) |