Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 195.68 | 197.00 | 195.25 | 196.36 | 1,012,398 | +0.21(+0.11%) |
Dec 28, 2023 | 196.61 | 197.59 | 195.53 | 196.16 | 884,606 | +0.26(+0.13%) |
Dec 27, 2023 | 194.41 | 196.00 | 193.75 | 195.90 | 770,340 | +1.39(+0.72%) |
Dec 26, 2023 | 193.89 | 195.34 | 193.10 | 194.50 | 818,809 | +0.52(+0.27%) |
Dec 22, 2023 | 194.32 | 194.91 | 191.76 | 193.99 | 1,556,351 | +0.32(+0.16%) |
Dec 21, 2023 | 195.00 | 195.97 | 192.91 | 193.67 | 2,129,900 | +0.03(+0.02%) |
Dec 20, 2023 | 196.99 | 198.32 | 193.58 | 193.64 | 1,842,577 | -3.43(-1.74%) |
Dec 19, 2023 | 196.77 | 197.97 | 196.23 | 197.07 | 1,608,475 | +1.35(+0.69%) |
Dec 18, 2023 | 196.80 | 197.13 | 194.60 | 195.72 | 1,551,014 | +0.43(+0.22%) |
Dec 15, 2023 | 198.39 | 198.39 | 192.98 | 195.29 | 4,079,281 | -3.78(-1.90%) |
Dec 14, 2023 | 196.99 | 200.89 | 196.99 | 199.07 | 3,060,043 | +2.67(+1.36%) |
Dec 13, 2023 | 190.80 | 196.66 | 189.97 | 196.40 | 2,114,224 | +5.91(+3.10%) |
Dec 12, 2023 | 189.11 | 191.52 | 187.96 | 190.49 | 1,909,463 | +2.00(+1.06%) |
Dec 11, 2023 | 184.23 | 189.18 | 183.74 | 188.49 | 3,215,554 | +4.84(+2.63%) |
Dec 08, 2023 | 181.15 | 183.91 | 180.54 | 183.66 | 1,482,228 | +2.76(+1.52%) |
Dec 07, 2023 | 181.53 | 181.67 | 179.59 | 180.90 | 1,094,172 | -0.17(-0.09%) |
Dec 06, 2023 | 179.83 | 182.25 | 179.71 | 181.07 | 1,560,857 | +2.34(+1.31%) |
Dec 05, 2023 | 180.37 | 181.11 | 177.95 | 178.73 | 1,433,169 | -2.46(-1.36%) |
Dec 04, 2023 | 177.90 | 181.73 | 177.90 | 181.19 | 1,567,480 | +2.97(+1.67%) |
Dec 01, 2023 | 175.35 | 178.54 | 175.08 | 178.22 | 1,374,218 | +2.45(+1.39%) |
Nov 30, 2023 | 174.15 | 175.96 | 172.75 | 175.77 | 2,595,148 | +0.88(+0.50%) |
Nov 29, 2023 | 176.96 | 177.15 | 174.35 | 174.89 | 1,532,222 | -1.17(-0.67%) |
Nov 28, 2023 | 177.20 | 177.45 | 175.26 | 176.07 | 1,355,807 | -1.81(-1.02%) |
Nov 27, 2023 | 179.11 | 179.87 | 177.56 | 177.88 | 1,450,115 | -1.41(-0.79%) |
Nov 24, 2023 | 179.25 | 180.46 | 178.47 | 179.29 | 638,430 | +0.86(+0.48%) |
Nov 22, 2023 | 179.08 | 180.05 | 177.86 | 178.44 | 1,509,160 | +0.62(+0.35%) |
Nov 21, 2023 | 175.74 | 178.99 | 174.87 | 177.82 | 1,431,083 | +2.66(+1.52%) |
Nov 20, 2023 | 173.43 | 176.10 | 173.01 | 175.16 | 1,062,157 | +1.25(+0.72%) |
Nov 17, 2023 | 176.50 | 176.79 | 172.81 | 173.91 | 2,437,552 | -1.73(-0.99%) |
Nov 16, 2023 | 174.14 | 175.91 | 172.91 | 175.64 | 1,574,980 | +1.91(+1.10%) |
Nov 15, 2023 | 171.61 | 174.75 | 171.60 | 173.73 | 1,722,889 | +1.96(+1.14%) |
Nov 14, 2023 | 170.54 | 174.35 | 170.48 | 171.77 | 1,428,816 | +3.80(+2.26%) |
Nov 13, 2023 | 167.82 | 168.75 | 166.72 | 167.97 | 1,552,823 | -0.49(-0.29%) |
Nov 10, 2023 | 169.64 | 169.64 | 165.39 | 168.46 | 2,119,344 | -1.30(-0.77%) |
Nov 09, 2023 | 170.10 | 172.68 | 169.68 | 169.76 | 3,497,150 | -0.24(-0.14%) |
Nov 08, 2023 | 167.97 | 170.84 | 167.10 | 170.00 | 3,343,359 | +3.69(+2.22%) |
Nov 07, 2023 | 162.26 | 166.60 | 162.24 | 166.31 | 2,953,217 | +3.97(+2.45%) |
Nov 06, 2023 | 169.41 | 170.05 | 161.39 | 162.34 | 2,123,361 | +0.94(+0.58%) |
Nov 03, 2023 | 163.41 | 163.88 | 158.56 | 161.40 | 1,984,927 | +1.31(+0.82%) |
Nov 02, 2023 | 154.52 | 161.00 | 154.43 | 160.09 | 4,159,016 | +9.42(+6.25%) |
Nov 01, 2023 | 155.62 | 156.20 | 150.26 | 150.67 | 7,307,231 | -5.53(-3.54%) |
Oct 31, 2023 | 156.71 | 157.72 | 155.29 | 156.20 | 3,225,318 | +0.37(+0.24%) |
Oct 30, 2023 | 155.96 | 157.23 | 152.37 | 155.83 | 2,776,919 | +0.96(+0.62%) |
Oct 27, 2023 | 156.75 | 156.75 | 154.00 | 154.86 | 2,425,269 | -2.03(-1.29%) |
Oct 26, 2023 | 161.06 | 161.08 | 156.70 | 156.89 | 2,912,993 | -5.56(-3.42%) |
Oct 25, 2023 | 164.32 | 164.75 | 161.14 | 162.45 | 1,283,290 | -3.43(-2.06%) |
Oct 24, 2023 | 165.38 | 166.98 | 165.01 | 165.87 | 1,210,522 | +0.62(+0.37%) |
Oct 23, 2023 | 165.34 | 167.32 | 164.77 | 165.25 | 1,083,504 | -0.59(-0.35%) |
Oct 20, 2023 | 166.37 | 167.00 | 163.86 | 165.84 | 1,946,599 | -0.94(-0.57%) |
Oct 19, 2023 | 168.59 | 169.91 | 166.32 | 166.78 | 1,614,364 | -1.49(-0.88%) |
Oct 18, 2023 | 171.63 | 172.76 | 168.18 | 168.27 | 1,237,842 | -4.69(-2.71%) |
Oct 17, 2023 | 171.58 | 173.13 | 170.10 | 172.96 | 1,729,228 | -0.91(-0.53%) |
Oct 16, 2023 | 173.70 | 175.22 | 172.37 | 173.87 | 1,273,908 | +0.79(+0.46%) |
Oct 13, 2023 | 172.12 | 174.42 | 171.71 | 173.08 | 1,297,092 | +0.07(+0.04%) |
Oct 12, 2023 | 175.51 | 176.22 | 172.91 | 173.01 | 1,316,132 | -2.62(-1.49%) |
Oct 11, 2023 | 175.34 | 176.00 | 173.71 | 175.63 | 1,061,498 | +1.31(+0.75%) |
Oct 10, 2023 | 172.99 | 175.47 | 172.25 | 174.32 | 1,677,836 | +1.02(+0.59%) |
Oct 09, 2023 | 172.31 | 174.09 | 170.96 | 173.29 | 1,224,261 | -0.97(-0.56%) |
Oct 06, 2023 | 170.50 | 174.62 | 169.01 | 174.27 | 1,506,207 | +3.55(+2.08%) |
Oct 05, 2023 | 169.91 | 171.29 | 168.74 | 170.71 | 2,099,128 | +1.00(+0.59%) |
Oct 04, 2023 | 169.84 | 170.25 | 167.93 | 169.71 | 1,686,044 | +0.66(+0.39%) |
Oct 03, 2023 | 170.53 | 171.66 | 168.42 | 169.06 | 1,684,419 | -2.38(-1.39%) |