Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 156.46 | 157.00 | 156.09 | 156.58 | 7,366,305 | +0.08(+0.05%) |
Dec 28, 2023 | 156.69 | 157.25 | 156.43 | 156.50 | 5,629,430 | -0.31(-0.20%) |
Dec 27, 2023 | 155.25 | 156.87 | 155.10 | 156.80 | 6,676,941 | +1.46(+0.94%) |
Dec 26, 2023 | 155.58 | 155.92 | 155.05 | 155.34 | 3,918,292 | -0.24(-0.15%) |
Dec 22, 2023 | 154.39 | 156.08 | 154.10 | 155.58 | 6,512,954 | +1.84(+1.19%) |
Dec 21, 2023 | 152.95 | 154.00 | 152.86 | 153.75 | 6,741,478 | +1.08(+0.71%) |
Dec 20, 2023 | 154.36 | 155.08 | 152.57 | 152.66 | 7,367,727 | -1.81(-1.17%) |
Dec 19, 2023 | 153.78 | 154.63 | 153.04 | 154.47 | 8,232,411 | +0.56(+0.36%) |
Dec 18, 2023 | 152.31 | 154.01 | 152.09 | 153.91 | 9,478,157 | +2.21(+1.46%) |
Dec 15, 2023 | 150.75 | 152.41 | 150.51 | 151.70 | 23,504,310 | +0.57(+0.37%) |
Dec 14, 2023 | 152.47 | 152.89 | 150.90 | 151.13 | 10,364,198 | -1.87(-1.22%) |
Dec 13, 2023 | 150.52 | 153.00 | 149.61 | 153.00 | 11,628,061 | +2.67(+1.78%) |
Dec 12, 2023 | 150.19 | 150.67 | 149.21 | 150.33 | 7,164,553 | +0.12(+0.08%) |
Dec 11, 2023 | 150.11 | 150.42 | 148.52 | 150.21 | 10,727,889 | +0.38(+0.25%) |
Dec 08, 2023 | 150.96 | 151.17 | 149.22 | 149.83 | 11,434,421 | -1.59(-1.05%) |
Dec 07, 2023 | 153.30 | 153.37 | 151.19 | 151.42 | 8,507,088 | -1.00(-0.66%) |
Dec 06, 2023 | 153.92 | 154.19 | 152.04 | 152.42 | 8,896,937 | -1.67(-1.09%) |
Dec 05, 2023 | 152.83 | 154.22 | 152.13 | 154.10 | 7,364,328 | +1.41(+0.93%) |
Dec 04, 2023 | 151.71 | 153.31 | 151.70 | 152.68 | 8,380,518 | -0.04(-0.03%) |
Dec 01, 2023 | 153.75 | 153.98 | 151.03 | 152.72 | 13,230,016 | -1.34(-0.87%) |
Nov 30, 2023 | 154.38 | 154.71 | 152.89 | 154.06 | 10,078,283 | -0.39(-0.25%) |
Nov 29, 2023 | 157.10 | 157.10 | 153.98 | 154.44 | 10,055,897 | -2.53(-1.61%) |
Nov 28, 2023 | 155.02 | 157.26 | 155.02 | 156.98 | 7,926,469 | +1.85(+1.19%) |
Nov 27, 2023 | 154.31 | 155.71 | 154.31 | 155.12 | 7,870,062 | +0.70(+0.45%) |
Nov 24, 2023 | 153.52 | 154.49 | 153.08 | 154.42 | 4,707,784 | +1.38(+0.90%) |
Nov 22, 2023 | 154.09 | 154.41 | 152.76 | 153.05 | 8,904,591 | -1.18(-0.76%) |
Nov 21, 2023 | 153.83 | 155.21 | 152.51 | 154.22 | 9,891,533 | +0.55(+0.36%) |
Nov 20, 2023 | 153.91 | 154.37 | 153.38 | 153.67 | 8,981,995 | -0.05(-0.03%) |
Nov 17, 2023 | 154.31 | 155.89 | 153.38 | 153.72 | 14,328,157 | -0.68(-0.44%) |
Nov 16, 2023 | 157.09 | 157.78 | 153.87 | 154.40 | 32,866,446 | -13.60(-8.09%) |
Nov 15, 2023 | 166.61 | 168.16 | 165.75 | 168.00 | 11,998,203 | +2.11(+1.27%) |
Nov 14, 2023 | 166.41 | 167.37 | 165.50 | 165.89 | 6,660,942 | -0.03(-0.02%) |
Nov 13, 2023 | 164.63 | 166.11 | 164.30 | 165.92 | 5,188,233 | +1.47(+0.90%) |
Nov 10, 2023 | 162.82 | 164.69 | 162.18 | 164.45 | 4,824,332 | +2.25(+1.39%) |
Nov 09, 2023 | 162.65 | 162.79 | 161.53 | 162.20 | 5,080,026 | -0.38(-0.23%) |
Nov 08, 2023 | 164.10 | 164.54 | 161.86 | 162.58 | 5,250,137 | -1.34(-0.82%) |
Nov 07, 2023 | 164.03 | 164.86 | 163.60 | 163.91 | 5,060,238 | +0.76(+0.47%) |
Nov 06, 2023 | 162.77 | 163.89 | 162.35 | 163.15 | 4,894,326 | +0.22(+0.13%) |
Nov 03, 2023 | 164.14 | 164.55 | 162.77 | 162.93 | 5,807,671 | -0.85(-0.52%) |
Nov 02, 2023 | 162.66 | 164.45 | 161.91 | 163.78 | 5,217,999 | +0.64(+0.39%) |
Nov 01, 2023 | 162.49 | 163.65 | 161.27 | 163.14 | 5,018,991 | +1.44(+0.89%) |
Oct 31, 2023 | 161.29 | 161.90 | 160.25 | 161.70 | 4,772,632 | +0.39(+0.24%) |
Oct 30, 2023 | 159.77 | 161.55 | 159.10 | 161.31 | 4,262,481 | +1.83(+1.15%) |
Oct 27, 2023 | 159.79 | 160.27 | 158.87 | 159.48 | 4,658,948 | -0.59(-0.37%) |
Oct 26, 2023 | 161.00 | 162.13 | 159.91 | 160.07 | 5,463,375 | -0.98(-0.61%) |
Oct 25, 2023 | 161.45 | 162.61 | 160.77 | 161.05 | 5,598,038 | -0.48(-0.30%) |
Oct 24, 2023 | 159.71 | 161.76 | 159.70 | 161.54 | 5,906,098 | +2.22(+1.39%) |
Oct 23, 2023 | 157.06 | 159.66 | 156.36 | 159.32 | 5,759,303 | +2.23(+1.42%) |
Oct 20, 2023 | 159.14 | 159.41 | 157.04 | 157.09 | 5,072,687 | -1.99(-1.25%) |
Oct 19, 2023 | 159.74 | 160.12 | 158.54 | 159.08 | 3,956,664 | -0.76(-0.48%) |
Oct 18, 2023 | 160.18 | 160.66 | 159.03 | 159.84 | 3,557,121 | +0.12(+0.07%) |
Oct 17, 2023 | 159.05 | 160.01 | 158.71 | 159.73 | 3,669,499 | +0.21(+0.13%) |
Oct 16, 2023 | 158.86 | 160.38 | 158.64 | 159.52 | 4,832,840 | +1.37(+0.86%) |
Oct 13, 2023 | 157.59 | 158.78 | 157.23 | 158.15 | 4,652,449 | +0.87(+0.55%) |
Oct 12, 2023 | 156.87 | 157.64 | 156.12 | 157.28 | 4,552,540 | +0.71(+0.46%) |
Oct 11, 2023 | 156.60 | 157.82 | 155.39 | 156.57 | 4,051,352 | +0.62(+0.40%) |
Oct 10, 2023 | 154.59 | 156.42 | 154.03 | 155.95 | 5,393,479 | +1.74(+1.13%) |
Oct 09, 2023 | 153.45 | 154.22 | 151.65 | 154.21 | 7,081,629 | -0.56(-0.36%) |
Oct 06, 2023 | 156.99 | 157.32 | 150.06 | 154.77 | 14,355,999 | -2.64(-1.68%) |
Oct 05, 2023 | 158.77 | 159.27 | 157.33 | 157.41 | 4,806,536 | -1.90(-1.19%) |
Oct 04, 2023 | 157.97 | 159.36 | 157.34 | 159.31 | 5,339,781 | +1.89(+1.20%) |
Oct 03, 2023 | 158.01 | 159.06 | 157.01 | 157.42 | 3,790,487 | -1.00(-0.63%) |