Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 155.33 | 155.72 | 154.81 | 155.56 | 4,346,449 | +0.16(+0.10%) |
Dec 28, 2023 | 154.82 | 156.06 | 154.81 | 155.40 | 4,410,159 | +0.23(+0.15%) |
Dec 27, 2023 | 154.33 | 155.34 | 154.25 | 155.17 | 5,332,804 | +0.21(+0.13%) |
Dec 26, 2023 | 153.83 | 155.17 | 153.68 | 154.96 | 4,201,618 | +0.67(+0.44%) |
Dec 22, 2023 | 154.08 | 155.35 | 153.85 | 154.29 | 3,827,712 | +0.62(+0.40%) |
Dec 21, 2023 | 152.53 | 153.96 | 152.15 | 153.67 | 4,635,290 | +1.56(+1.02%) |
Dec 20, 2023 | 155.36 | 155.46 | 151.96 | 152.12 | 6,827,059 | -3.17(-2.04%) |
Dec 19, 2023 | 154.13 | 155.32 | 153.77 | 155.28 | 6,702,031 | +1.01(+0.66%) |
Dec 18, 2023 | 154.04 | 155.26 | 153.59 | 154.27 | 7,285,980 | +0.28(+0.18%) |
Dec 15, 2023 | 154.32 | 155.51 | 152.60 | 153.99 | 21,896,694 | -1.70(-1.09%) |
Dec 14, 2023 | 155.29 | 155.98 | 153.88 | 155.69 | 9,310,865 | +1.07(+0.69%) |
Dec 13, 2023 | 152.50 | 154.76 | 150.63 | 154.62 | 10,572,108 | +0.72(+0.46%) |
Dec 12, 2023 | 153.83 | 154.15 | 152.49 | 153.90 | 5,605,899 | +0.01(+0.01%) |
Dec 11, 2023 | 153.34 | 154.31 | 153.19 | 153.89 | 6,135,993 | +0.64(+0.41%) |
Dec 08, 2023 | 154.25 | 154.68 | 152.68 | 153.26 | 6,302,181 | -0.97(-0.63%) |
Dec 07, 2023 | 155.40 | 155.40 | 153.54 | 154.23 | 6,581,466 | -1.21(-0.78%) |
Dec 06, 2023 | 157.32 | 157.46 | 154.99 | 155.44 | 6,693,060 | -1.91(-1.22%) |
Dec 05, 2023 | 157.60 | 158.43 | 157.03 | 157.35 | 7,322,720 | -0.33(-0.21%) |
Dec 04, 2023 | 156.81 | 158.81 | 156.81 | 157.68 | 8,987,692 | +0.50(+0.32%) |
Dec 01, 2023 | 155.26 | 157.27 | 154.30 | 157.19 | 10,421,433 | +3.69(+2.41%) |
Nov 30, 2023 | 151.11 | 153.97 | 150.78 | 153.50 | 12,575,911 | +2.53(+1.68%) |
Nov 29, 2023 | 150.19 | 151.05 | 149.93 | 150.96 | 5,085,082 | +0.48(+0.32%) |
Nov 28, 2023 | 150.26 | 150.67 | 149.70 | 150.49 | 5,953,836 | +0.35(+0.23%) |
Nov 27, 2023 | 151.14 | 151.17 | 149.83 | 150.14 | 6,498,244 | -1.21(-0.80%) |
Nov 24, 2023 | 149.72 | 151.53 | 149.72 | 151.35 | 3,376,897 | +1.67(+1.11%) |
Nov 22, 2023 | 150.49 | 150.89 | 149.26 | 149.68 | 4,670,701 | -0.30(-0.20%) |
Nov 21, 2023 | 148.97 | 150.15 | 148.48 | 149.98 | 5,960,775 | +1.20(+0.81%) |
Nov 20, 2023 | 146.79 | 149.27 | 146.43 | 148.78 | 8,919,056 | +1.30(+0.88%) |
Nov 17, 2023 | 148.23 | 148.46 | 146.77 | 147.48 | 7,338,702 | -0.31(-0.21%) |
Nov 16, 2023 | 147.19 | 147.85 | 146.35 | 147.78 | 6,982,672 | +1.28(+0.87%) |
Nov 15, 2023 | 145.08 | 147.12 | 145.00 | 146.50 | 6,834,146 | +1.12(+0.77%) |
Nov 14, 2023 | 145.36 | 146.25 | 144.70 | 145.38 | 6,816,765 | +0.03(+0.02%) |
Nov 13, 2023 | 144.98 | 145.62 | 144.39 | 145.35 | 5,981,570 | +0.38(+0.26%) |
Nov 10, 2023 | 145.96 | 146.21 | 143.39 | 144.98 | 7,040,173 | -0.17(-0.12%) |
Nov 09, 2023 | 148.18 | 148.18 | 144.99 | 145.15 | 7,082,037 | -2.89(-1.95%) |
Nov 08, 2023 | 149.02 | 149.49 | 148.02 | 148.03 | 5,545,518 | -0.54(-0.36%) |
Nov 07, 2023 | 149.59 | 149.90 | 148.36 | 148.57 | 4,916,195 | -0.79(-0.53%) |
Nov 06, 2023 | 149.44 | 150.07 | 149.04 | 149.36 | 4,926,825 | +0.35(+0.24%) |
Nov 03, 2023 | 148.88 | 149.92 | 147.83 | 149.01 | 5,003,930 | +1.08(+0.73%) |
Nov 02, 2023 | 145.43 | 148.08 | 145.26 | 147.92 | 5,432,860 | +1.53(+1.04%) |
Nov 01, 2023 | 146.89 | 147.45 | 146.17 | 146.40 | 5,821,297 | +0.34(+0.24%) |
Oct 31, 2023 | 145.26 | 146.25 | 144.38 | 146.05 | 7,695,622 | +1.29(+0.89%) |
Oct 30, 2023 | 143.84 | 144.97 | 143.75 | 144.76 | 8,333,999 | +1.41(+0.98%) |
Oct 27, 2023 | 146.20 | 146.37 | 142.72 | 143.35 | 11,564,071 | -3.35(-2.28%) |
Oct 26, 2023 | 149.63 | 149.63 | 146.58 | 146.70 | 7,730,316 | -2.53(-1.70%) |
Oct 25, 2023 | 148.91 | 149.82 | 147.91 | 149.23 | 5,972,252 | +0.34(+0.22%) |
Oct 24, 2023 | 148.43 | 149.62 | 147.81 | 148.90 | 6,251,647 | -0.16(-0.11%) |
Oct 23, 2023 | 150.50 | 151.13 | 148.88 | 149.06 | 5,965,683 | -1.58(-1.05%) |
Oct 20, 2023 | 150.38 | 151.50 | 149.98 | 150.64 | 7,319,884 | +0.67(+0.45%) |
Oct 19, 2023 | 149.33 | 150.75 | 147.84 | 149.97 | 7,854,395 | -0.40(-0.27%) |
Oct 18, 2023 | 153.01 | 153.54 | 149.71 | 150.38 | 9,239,718 | -3.31(-2.15%) |
Oct 17, 2023 | 153.57 | 156.50 | 152.22 | 153.68 | 12,435,434 | -1.42(-0.91%) |
Oct 16, 2023 | 155.39 | 155.81 | 154.42 | 155.10 | 6,505,350 | +0.67(+0.43%) |
Oct 13, 2023 | 154.31 | 154.93 | 153.64 | 154.43 | 5,444,307 | +0.51(+0.33%) |
Oct 12, 2023 | 153.52 | 154.15 | 152.68 | 153.92 | 5,883,070 | +0.15(+0.10%) |
Oct 11, 2023 | 156.02 | 156.60 | 153.63 | 153.77 | 7,031,315 | -2.15(-1.38%) |
Oct 10, 2023 | 155.94 | 156.81 | 155.47 | 155.92 | 5,356,063 | -0.18(-0.11%) |
Oct 09, 2023 | 154.76 | 156.43 | 154.67 | 156.09 | 4,483,320 | +0.89(+0.57%) |
Oct 06, 2023 | 154.66 | 155.86 | 154.18 | 155.21 | 5,893,102 | +0.49(+0.32%) |
Oct 05, 2023 | 153.86 | 155.60 | 153.66 | 154.72 | 6,089,462 | +1.59(+1.04%) |
Oct 04, 2023 | 153.17 | 153.53 | 152.19 | 153.12 | 5,032,905 | +0.18(+0.12%) |
Oct 03, 2023 | 152.29 | 153.10 | 151.52 | 152.94 | 5,830,808 | +0.19(+0.12%) |