Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 166.74 | 167.46 | 166.57 | 167.24 | 3,342,903 | +0.44(+0.27%) |
Dec 28, 2023 | 166.80 | 166.94 | 166.11 | 166.79 | 2,956,466 | -0.01(-0.01%) |
Dec 27, 2023 | 166.31 | 166.89 | 165.78 | 166.80 | 3,558,027 | +0.53(+0.32%) |
Dec 26, 2023 | 165.08 | 166.82 | 164.69 | 166.27 | 2,822,457 | +1.16(+0.70%) |
Dec 22, 2023 | 164.79 | 165.59 | 164.30 | 165.11 | 3,077,558 | +0.70(+0.43%) |
Dec 21, 2023 | 163.95 | 164.54 | 162.85 | 164.41 | 4,443,299 | +1.26(+0.77%) |
Dec 20, 2023 | 163.96 | 164.90 | 163.13 | 163.15 | 5,237,713 | -2.22(-1.35%) |
Dec 19, 2023 | 165.35 | 166.24 | 164.74 | 165.37 | 4,930,337 | -0.94(-0.57%) |
Dec 18, 2023 | 165.48 | 167.64 | 164.84 | 166.32 | 5,523,448 | +1.88(+1.14%) |
Dec 15, 2023 | 164.88 | 165.93 | 163.90 | 164.44 | 18,011,696 | -1.23(-0.74%) |
Dec 14, 2023 | 169.02 | 169.33 | 165.36 | 165.67 | 7,228,190 | -3.70(-2.19%) |
Dec 13, 2023 | 165.96 | 169.41 | 165.54 | 169.37 | 5,895,914 | +3.49(+2.10%) |
Dec 12, 2023 | 166.68 | 166.68 | 165.14 | 165.89 | 4,595,577 | +0.64(+0.39%) |
Dec 11, 2023 | 164.87 | 165.55 | 163.91 | 165.25 | 7,019,775 | +2.11(+1.29%) |
Dec 08, 2023 | 164.48 | 164.56 | 162.74 | 163.14 | 5,194,838 | -1.75(-1.06%) |
Dec 07, 2023 | 165.42 | 165.72 | 164.14 | 164.89 | 5,010,817 | -0.05(-0.03%) |
Dec 06, 2023 | 165.40 | 165.74 | 164.17 | 164.94 | 4,799,785 | -0.42(-0.26%) |
Dec 05, 2023 | 166.56 | 166.97 | 165.14 | 165.36 | 4,624,153 | -1.18(-0.71%) |
Dec 04, 2023 | 165.82 | 167.31 | 165.61 | 166.55 | 5,402,663 | +0.44(+0.27%) |
Dec 01, 2023 | 165.79 | 166.26 | 164.81 | 166.10 | 4,973,729 | +0.39(+0.24%) |
Nov 30, 2023 | 163.56 | 165.78 | 162.29 | 165.71 | 7,461,120 | +2.36(+1.44%) |
Nov 29, 2023 | 165.25 | 165.27 | 162.85 | 163.35 | 4,832,235 | -1.66(-1.01%) |
Nov 28, 2023 | 164.54 | 165.89 | 164.19 | 165.01 | 4,150,702 | +0.53(+0.32%) |
Nov 27, 2023 | 165.83 | 165.83 | 164.26 | 164.48 | 3,749,675 | -1.03(-0.62%) |
Nov 24, 2023 | 165.10 | 166.15 | 165.10 | 165.51 | 1,792,518 | +0.15(+0.09%) |
Nov 22, 2023 | 164.51 | 165.71 | 164.46 | 165.36 | 3,311,192 | +1.39(+0.85%) |
Nov 21, 2023 | 163.30 | 164.03 | 162.14 | 163.98 | 4,069,893 | +1.25(+0.77%) |
Nov 20, 2023 | 162.22 | 162.97 | 161.94 | 162.72 | 5,000,128 | -0.24(-0.14%) |
Nov 17, 2023 | 164.22 | 164.42 | 161.99 | 162.96 | 5,713,523 | -0.93(-0.57%) |
Nov 16, 2023 | 164.55 | 166.13 | 162.61 | 163.89 | 5,511,524 | +0.45(+0.27%) |
Nov 15, 2023 | 164.85 | 162.48 | 163.44 | 5,741,645 | -0.84(-0.51%) | |
Nov 14, 2023 | 164.12 | 164.60 | 163.09 | 164.28 | 6,383,566 | +0.33(+0.20%) |
Nov 13, 2023 | 163.19 | 164.93 | 162.67 | 163.95 | 5,528,265 | +0.83(+0.51%) |
Nov 10, 2023 | 163.50 | 163.96 | 161.10 | 163.12 | 5,683,031 | +0.74(+0.46%) |
Nov 09, 2023 | 163.76 | 164.03 | 162.03 | 162.37 | 5,790,013 | -1.20(-0.73%) |
Nov 08, 2023 | 164.34 | 164.50 | 162.86 | 163.57 | 5,041,495 | +0.20(+0.13%) |
Nov 07, 2023 | 163.00 | 163.89 | 162.33 | 163.37 | 4,796,498 | +0.47(+0.29%) |
Nov 06, 2023 | 161.69 | 163.68 | 161.44 | 162.90 | 5,919,541 | -0.09(-0.05%) |
Nov 03, 2023 | 164.84 | 164.96 | 162.89 | 162.99 | 4,158,054 | -0.04(-0.02%) |
Nov 02, 2023 | 160.99 | 163.35 | 160.92 | 163.03 | 5,537,612 | +1.91(+1.19%) |
Nov 01, 2023 | 159.94 | 161.66 | 159.05 | 161.11 | 6,838,262 | +1.55(+0.97%) |
Oct 31, 2023 | 159.24 | 159.63 | 157.98 | 159.56 | 6,086,174 | +0.98(+0.62%) |
Oct 30, 2023 | 157.62 | 158.88 | 157.08 | 158.58 | 4,733,853 | +2.60(+1.67%) |
Oct 27, 2023 | 158.33 | 158.44 | 155.27 | 155.98 | 5,196,452 | -1.75(-1.11%) |
Oct 26, 2023 | 158.97 | 159.64 | 157.62 | 157.73 | 5,267,011 | -0.92(-0.58%) |
Oct 25, 2023 | 158.36 | 159.77 | 157.78 | 158.65 | 7,709,831 | +0.16(+0.10%) |
Oct 24, 2023 | 156.75 | 159.14 | 156.04 | 158.49 | 5,387,893 | +2.06(+1.32%) |
Oct 23, 2023 | 155.96 | 157.92 | 155.44 | 156.43 | 5,930,624 | +0.08(+0.05%) |
Oct 20, 2023 | 157.69 | 158.53 | 156.07 | 156.35 | 5,614,440 | -0.55(-0.35%) |
Oct 19, 2023 | 158.21 | 159.01 | 156.75 | 156.90 | 6,483,868 | -1.44(-0.91%) |
Oct 18, 2023 | 157.35 | 159.68 | 157.20 | 158.34 | 6,811,814 | +1.62(+1.03%) |
Oct 17, 2023 | 156.35 | 157.95 | 155.53 | 156.72 | 6,560,957 | -0.69(-0.44%) |
Oct 16, 2023 | 157.33 | 158.26 | 156.16 | 157.41 | 5,734,572 | +1.05(+0.67%) |
Oct 13, 2023 | 155.00 | 156.59 | 154.35 | 156.35 | 6,916,474 | +1.88(+1.22%) |
Oct 12, 2023 | 158.90 | 158.94 | 153.84 | 154.48 | 9,233,970 | -4.44(-2.79%) |
Oct 11, 2023 | 161.25 | 161.67 | 157.92 | 158.91 | 7,542,642 | -1.74(-1.08%) |
Oct 10, 2023 | 160.51 | 161.42 | 158.34 | 160.65 | 11,722,403 | +2.97(+1.88%) |
Oct 09, 2023 | 156.35 | 157.74 | 155.03 | 157.68 | 7,406,877 | +1.05(+0.67%) |
Oct 06, 2023 | 155.16 | 157.25 | 152.28 | 156.64 | 13,085,250 | +0.19(+0.12%) |
Oct 05, 2023 | 164.92 | 164.96 | 156.23 | 156.45 | 10,801,001 | -8.61(-5.22%) |
Oct 04, 2023 | 164.61 | 165.28 | 163.25 | 165.06 | 4,499,194 | +1.18(+0.72%) |
Oct 03, 2023 | 165.01 | 166.13 | 163.22 | 163.88 | 4,987,154 | -1.45(-0.88%) |