Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 198.93 | 199.76 | 197.16 | 197.63 | 1,549,643 | -1.67(-0.84%) |
Dec 28, 2023 | 199.92 | 200.53 | 198.77 | 199.30 | 2,225,957 | +0.89(+0.45%) |
Dec 27, 2023 | 197.94 | 198.50 | 197.15 | 198.41 | 1,653,881 | +0.48(+0.24%) |
Dec 26, 2023 | 196.97 | 198.89 | 196.61 | 197.94 | 1,614,672 | +1.76(+0.90%) |
Dec 22, 2023 | 196.69 | 198.53 | 194.81 | 196.18 | 1,762,865 | +0.82(+0.42%) |
Dec 21, 2023 | 194.21 | 196.77 | 193.86 | 195.36 | 2,649,194 | +4.07(+2.13%) |
Dec 20, 2023 | 195.34 | 196.51 | 191.16 | 191.29 | 3,646,578 | -5.61(-2.85%) |
Dec 19, 2023 | 196.77 | 197.17 | 195.77 | 196.90 | 1,991,134 | +1.23(+0.63%) |
Dec 18, 2023 | 199.94 | 200.24 | 195.24 | 195.67 | 3,437,133 | -4.27(-2.14%) |
Dec 15, 2023 | 200.99 | 201.82 | 199.08 | 199.94 | 7,092,397 | +0.71(+0.35%) |
Dec 14, 2023 | 192.28 | 199.32 | 192.28 | 199.23 | 5,636,410 | +7.86(+4.11%) |
Dec 13, 2023 | 190.51 | 192.18 | 188.77 | 191.37 | 3,712,872 | +1.29(+0.68%) |
Dec 12, 2023 | 189.33 | 190.15 | 188.23 | 190.07 | 2,854,537 | +0.84(+0.44%) |
Dec 11, 2023 | 184.78 | 190.21 | 184.69 | 189.24 | 3,515,607 | +5.22(+2.84%) |
Dec 08, 2023 | 183.39 | 185.43 | 182.95 | 184.01 | 2,415,516 | +0.50(+0.27%) |
Dec 07, 2023 | 181.49 | 184.85 | 179.52 | 183.51 | 3,735,143 | +3.79(+2.11%) |
Dec 06, 2023 | 182.14 | 182.14 | 179.32 | 179.72 | 2,776,464 | -0.06(-0.03%) |
Dec 05, 2023 | 181.37 | 181.65 | 178.79 | 179.78 | 2,632,318 | -2.62(-1.43%) |
Dec 04, 2023 | 180.81 | 182.59 | 179.34 | 182.40 | 3,331,621 | +0.19(+0.10%) |
Dec 01, 2023 | 181.91 | 183.02 | 180.31 | 182.21 | 2,343,939 | +0.55(+0.30%) |
Nov 30, 2023 | 181.47 | 181.78 | 179.07 | 181.66 | 4,397,326 | +0.66(+0.37%) |
Nov 29, 2023 | 183.56 | 185.18 | 180.82 | 181.00 | 3,014,788 | -0.49(-0.27%) |
Nov 28, 2023 | 181.54 | 182.82 | 180.63 | 181.49 | 2,824,305 | -0.56(-0.31%) |
Nov 27, 2023 | 180.95 | 182.66 | 179.73 | 182.05 | 3,553,092 | +0.71(+0.39%) |
Nov 24, 2023 | 181.09 | 181.67 | 180.50 | 181.34 | 1,137,718 | +0.38(+0.21%) |
Nov 22, 2023 | 180.46 | 182.49 | 179.74 | 180.96 | 2,954,007 | +1.41(+0.78%) |
Nov 21, 2023 | 181.35 | 182.80 | 177.76 | 179.55 | 5,012,815 | -2.55(-1.40%) |
Nov 20, 2023 | 180.39 | 182.97 | 180.39 | 182.10 | 3,847,070 | +0.76(+0.42%) |
Nov 17, 2023 | 181.21 | 181.85 | 179.42 | 181.34 | 3,310,007 | +3.18(+1.78%) |
Nov 16, 2023 | 179.63 | 179.96 | 176.99 | 178.16 | 3,316,650 | -0.93(-0.52%) |
Nov 15, 2023 | 177.34 | 181.10 | 177.34 | 179.09 | 3,324,340 | +3.17(+1.80%) |
Nov 14, 2023 | 173.56 | 176.63 | 173.47 | 175.92 | 3,481,158 | +6.86(+4.05%) |
Nov 13, 2023 | 169.15 | 170.01 | 168.50 | 169.06 | 3,274,329 | -1.64(-0.96%) |
Nov 10, 2023 | 167.70 | 171.37 | 166.26 | 170.71 | 3,705,697 | +5.14(+3.11%) |
Nov 09, 2023 | 167.89 | 169.02 | 165.22 | 165.57 | 4,251,012 | -1.76(-1.05%) |
Nov 08, 2023 | 166.92 | 168.91 | 165.93 | 167.33 | 3,484,353 | +0.79(+0.48%) |
Nov 07, 2023 | 166.00 | 167.54 | 165.38 | 166.54 | 2,561,400 | +0.53(+0.32%) |
Nov 06, 2023 | 165.87 | 167.34 | 164.04 | 166.00 | 2,153,079 | -0.35(-0.21%) |
Nov 03, 2023 | 164.39 | 167.87 | 164.39 | 166.35 | 3,570,088 | +3.55(+2.18%) |
Nov 02, 2023 | 160.46 | 163.72 | 160.13 | 162.80 | 4,144,508 | +5.05(+3.20%) |
Nov 01, 2023 | 155.99 | 157.99 | 154.01 | 157.75 | 4,365,448 | +1.89(+1.21%) |
Oct 31, 2023 | 155.04 | 156.16 | 153.71 | 155.86 | 3,181,536 | +1.44(+0.93%) |
Oct 30, 2023 | 156.15 | 156.54 | 153.54 | 154.42 | 4,465,195 | -4.65(-2.92%) |
Oct 27, 2023 | 159.97 | 160.97 | 158.31 | 159.07 | 2,189,412 | -0.29(-0.18%) |
Oct 26, 2023 | 159.37 | 162.40 | 159.18 | 159.35 | 3,561,286 | +1.06(+0.67%) |
Oct 25, 2023 | 160.49 | 160.97 | 157.51 | 158.29 | 5,190,735 | -5.09(-3.12%) |
Oct 24, 2023 | 163.08 | 163.77 | 161.33 | 163.39 | 3,236,218 | +1.05(+0.65%) |
Oct 23, 2023 | 164.00 | 165.74 | 162.12 | 162.34 | 2,783,098 | -2.62(-1.59%) |
Oct 20, 2023 | 167.44 | 168.15 | 164.46 | 164.96 | 3,431,746 | -2.18(-1.30%) |
Oct 19, 2023 | 171.31 | 171.41 | 166.65 | 167.14 | 3,727,726 | -2.53(-1.49%) |
Oct 18, 2023 | 169.10 | 171.34 | 168.13 | 169.67 | 3,863,381 | -1.33(-0.78%) |
Oct 17, 2023 | 167.90 | 172.44 | 167.15 | 171.00 | 2,305,213 | -0.14(-0.08%) |
Oct 16, 2023 | 170.12 | 172.12 | 170.40 | 171.13 | 3,289,760 | +1.66(+0.98%) |
Oct 13, 2023 | 172.35 | 172.63 | 168.44 | 169.47 | 2,725,383 | -2.51(-1.46%) |
Oct 12, 2023 | 174.24 | 174.53 | 170.61 | 171.97 | 3,602,680 | -1.31(-0.75%) |
Oct 11, 2023 | 174.72 | 175.44 | 171.61 | 173.28 | 2,490,162 | -1.04(-0.60%) |
Oct 10, 2023 | 172.03 | 175.91 | 171.85 | 174.32 | 2,952,170 | +2.62(+1.53%) |
Oct 09, 2023 | 171.23 | 172.27 | 169.83 | 171.70 | 2,596,235 | -0.64(-0.37%) |
Oct 06, 2023 | 169.11 | 173.65 | 168.54 | 172.34 | 3,290,669 | +1.85(+1.09%) |
Oct 05, 2023 | 172.59 | 173.00 | 168.30 | 170.49 | 2,901,747 | -1.67(-0.97%) |
Oct 04, 2023 | 170.97 | 172.70 | 170.11 | 172.16 | 3,634,978 | +2.26(+1.33%) |
Oct 03, 2023 | 172.15 | 174.75 | 168.90 | 169.91 | 3,256,440 | -3.88(-2.23%) |