Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 187.55 | 189.02 | 187.03 | 188.69 | 1,058,447 | +1.15(+0.61%) |
Dec 28, 2023 | 186.69 | 188.14 | 186.69 | 187.54 | 859,010 | +0.70(+0.38%) |
Dec 27, 2023 | 184.36 | 186.95 | 184.36 | 186.84 | 1,030,432 | +1.51(+0.82%) |
Dec 26, 2023 | 183.52 | 185.65 | 183.52 | 185.32 | 1,008,580 | +1.28(+0.69%) |
Dec 22, 2023 | 184.32 | 185.24 | 183.21 | 184.05 | 1,110,496 | +0.23(+0.12%) |
Dec 21, 2023 | 181.85 | 183.95 | 181.03 | 183.82 | 1,396,372 | +1.71(+0.94%) |
Dec 20, 2023 | 184.50 | 184.79 | 181.92 | 182.10 | 1,373,195 | -2.32(-1.26%) |
Dec 19, 2023 | 181.51 | 184.68 | 180.87 | 184.42 | 1,421,372 | +2.74(+1.51%) |
Dec 18, 2023 | 181.89 | 182.38 | 180.97 | 181.68 | 1,647,525 | +0.59(+0.33%) |
Dec 15, 2023 | 179.70 | 184.24 | 179.70 | 181.08 | 3,406,094 | +0.04(+0.02%) |
Dec 14, 2023 | 183.82 | 184.21 | 179.32 | 181.04 | 2,258,664 | -2.43(-1.32%) |
Dec 13, 2023 | 181.94 | 183.70 | 181.22 | 183.47 | 1,329,402 | +1.55(+0.85%) |
Dec 12, 2023 | 180.84 | 182.85 | 180.07 | 181.93 | 944,205 | +1.30(+0.72%) |
Dec 11, 2023 | 179.87 | 181.04 | 178.74 | 180.63 | 1,024,540 | +1.08(+0.60%) |
Dec 08, 2023 | 180.27 | 180.78 | 178.94 | 179.55 | 861,609 | -0.64(-0.36%) |
Dec 07, 2023 | 180.96 | 181.56 | 179.71 | 180.19 | 1,114,711 | -0.22(-0.12%) |
Dec 06, 2023 | 181.99 | 182.79 | 179.84 | 180.41 | 1,198,139 | -0.52(-0.29%) |
Dec 05, 2023 | 180.60 | 182.50 | 180.01 | 180.93 | 1,498,145 | +0.46(+0.26%) |
Dec 04, 2023 | 179.35 | 181.60 | 178.63 | 180.47 | 2,322,565 | +1.19(+0.66%) |
Dec 01, 2023 | 177.27 | 179.62 | 176.51 | 179.28 | 1,475,418 | +1.34(+0.75%) |
Nov 30, 2023 | 175.16 | 178.49 | 174.97 | 177.94 | 3,609,289 | +3.13(+1.79%) |
Nov 29, 2023 | 174.06 | 175.57 | 173.26 | 174.81 | 1,232,505 | +0.59(+0.34%) |
Nov 28, 2023 | 175.74 | 176.09 | 173.83 | 174.21 | 1,003,640 | -1.74(-0.99%) |
Nov 27, 2023 | 174.67 | 176.29 | 174.55 | 175.96 | 1,200,616 | +1.05(+0.60%) |
Nov 24, 2023 | 174.09 | 175.95 | 173.95 | 174.90 | 422,959 | +1.44(+0.83%) |
Nov 22, 2023 | 172.42 | 173.85 | 172.01 | 173.47 | 826,730 | +1.00(+0.58%) |
Nov 21, 2023 | 169.82 | 173.30 | 169.82 | 172.46 | 1,074,803 | +2.92(+1.72%) |
Nov 20, 2023 | 169.46 | 169.87 | 168.34 | 169.54 | 713,479 | +0.28(+0.16%) |
Nov 17, 2023 | 168.98 | 170.40 | 168.09 | 169.27 | 875,288 | +0.13(+0.08%) |
Nov 16, 2023 | 167.68 | 170.24 | 166.67 | 169.14 | 1,300,719 | +2.12(+1.27%) |
Nov 15, 2023 | 167.47 | 167.79 | 164.60 | 167.02 | 1,495,238 | +0.83(+0.50%) |
Nov 14, 2023 | 168.40 | 168.61 | 165.51 | 166.19 | 1,763,326 | -2.27(-1.35%) |
Nov 13, 2023 | 167.30 | 168.68 | 166.71 | 168.46 | 1,072,099 | +1.03(+0.61%) |
Nov 10, 2023 | 166.49 | 167.60 | 165.05 | 167.44 | 925,367 | +1.35(+0.81%) |
Nov 09, 2023 | 166.99 | 167.44 | 165.67 | 166.09 | 947,493 | +0.03(+0.02%) |
Nov 08, 2023 | 167.31 | 167.72 | 165.11 | 166.06 | 1,182,956 | -1.41(-0.84%) |
Nov 07, 2023 | 166.42 | 167.68 | 166.19 | 167.47 | 1,037,667 | +0.43(+0.26%) |
Nov 06, 2023 | 165.91 | 167.06 | 165.74 | 167.03 | 1,347,753 | +1.12(+0.68%) |
Nov 03, 2023 | 168.21 | 168.21 | 164.04 | 165.91 | 1,707,752 | -0.53(-0.32%) |
Nov 02, 2023 | 166.84 | 167.93 | 163.38 | 166.44 | 1,303,623 | -0.32(-0.19%) |
Nov 01, 2023 | 165.55 | 167.23 | 164.33 | 166.77 | 1,293,423 | +1.81(+1.10%) |
Oct 31, 2023 | 164.15 | 165.95 | 164.09 | 164.95 | 1,952,280 | +1.90(+1.17%) |
Oct 30, 2023 | 159.15 | 163.41 | 158.14 | 163.05 | 2,220,675 | +4.76(+3.01%) |
Oct 27, 2023 | 161.35 | 161.35 | 157.52 | 158.29 | 1,449,243 | -3.72(-2.30%) |
Oct 26, 2023 | 163.21 | 164.88 | 161.72 | 162.02 | 2,002,095 | -0.27(-0.16%) |
Oct 25, 2023 | 156.37 | 162.57 | 155.87 | 162.28 | 2,115,400 | +6.71(+4.31%) |
Oct 24, 2023 | 157.28 | 158.85 | 154.99 | 155.57 | 2,234,962 | -1.25(-0.80%) |
Oct 23, 2023 | 158.76 | 158.76 | 156.51 | 156.83 | 1,526,215 | -2.36(-1.49%) |
Oct 20, 2023 | 162.18 | 162.18 | 158.92 | 159.19 | 1,562,998 | -2.31(-1.43%) |
Oct 19, 2023 | 165.46 | 166.98 | 160.96 | 161.50 | 1,805,738 | -4.11(-2.48%) |
Oct 18, 2023 | 167.23 | 170.89 | 165.50 | 165.61 | 2,356,520 | -1.23(-0.74%) |
Oct 17, 2023 | 165.81 | 167.22 | 165.24 | 166.84 | 1,695,584 | +1.69(+1.02%) |
Oct 16, 2023 | 162.72 | 165.49 | 162.56 | 165.16 | 1,619,978 | +3.39(+2.09%) |
Oct 13, 2023 | 159.57 | 161.87 | 158.66 | 161.77 | 1,572,230 | +3.43(+2.16%) |
Oct 12, 2023 | 160.39 | 160.39 | 157.57 | 158.34 | 897,005 | -1.66(-1.03%) |
Oct 11, 2023 | 159.79 | 160.50 | 158.70 | 160.00 | 919,360 | +0.18(+0.11%) |
Oct 10, 2023 | 160.98 | 161.28 | 158.46 | 159.82 | 1,193,596 | -1.02(-0.63%) |
Oct 09, 2023 | 160.01 | 161.34 | 159.45 | 160.84 | 829,258 | +0.31(+0.19%) |
Oct 06, 2023 | 161.58 | 161.83 | 160.36 | 160.53 | 1,374,829 | -0.92(-0.57%) |
Oct 05, 2023 | 159.87 | 162.44 | 159.61 | 161.45 | 1,336,561 | +1.36(+0.85%) |
Oct 04, 2023 | 158.43 | 160.17 | 157.67 | 160.09 | 1,377,646 | +1.56(+0.98%) |
Oct 03, 2023 | 159.33 | 160.11 | 158.14 | 158.53 | 1,259,449 | -1.33(-0.83%) |