Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.00 | 157.54 | 156.63 | 157.12 | 7,340,957 | +0.08(+0.05%) |
Dec 28, 2023 | 157.24 | 157.79 | 156.97 | 157.04 | 5,610,059 | -0.31(-0.20%) |
Dec 27, 2023 | 155.78 | 157.41 | 155.63 | 157.34 | 6,653,965 | +1.47(+0.94%) |
Dec 26, 2023 | 156.12 | 156.46 | 155.58 | 155.88 | 3,904,809 | -0.24(-0.15%) |
Dec 22, 2023 | 154.92 | 156.62 | 154.63 | 156.12 | 6,490,542 | +1.84(+1.20%) |
Dec 21, 2023 | 153.48 | 154.53 | 153.38 | 154.28 | 6,718,279 | +1.09(+0.71%) |
Dec 20, 2023 | 154.89 | 155.61 | 153.10 | 153.19 | 7,342,374 | -1.81(-1.17%) |
Dec 19, 2023 | 154.32 | 155.16 | 153.57 | 155.00 | 8,204,082 | +0.56(+0.36%) |
Dec 18, 2023 | 152.83 | 154.54 | 152.61 | 154.44 | 9,445,541 | +2.22(+1.46%) |
Dec 15, 2023 | 151.27 | 152.94 | 151.03 | 152.22 | 23,423,430 | +0.57(+0.37%) |
Dec 14, 2023 | 153.00 | 153.42 | 151.42 | 151.66 | 10,328,533 | -1.87(-1.22%) |
Dec 13, 2023 | 151.04 | 153.53 | 150.13 | 153.53 | 11,588,047 | +2.68(+1.78%) |
Dec 12, 2023 | 150.71 | 151.19 | 149.72 | 150.85 | 7,139,899 | +0.12(+0.08%) |
Dec 11, 2023 | 150.63 | 150.94 | 149.03 | 150.73 | 10,690,973 | +0.38(+0.25%) |
Dec 08, 2023 | 151.49 | 151.69 | 149.73 | 150.35 | 11,395,074 | -1.59(-1.05%) |
Dec 07, 2023 | 153.83 | 153.90 | 151.71 | 151.94 | 8,477,814 | -1.01(-0.66%) |
Dec 06, 2023 | 154.45 | 154.73 | 152.56 | 152.95 | 8,866,321 | -1.68(-1.09%) |
Dec 05, 2023 | 153.36 | 154.75 | 152.65 | 154.63 | 7,338,987 | +1.42(+0.93%) |
Dec 04, 2023 | 152.24 | 153.83 | 152.22 | 153.21 | 8,351,680 | -0.04(-0.03%) |
Dec 01, 2023 | 154.28 | 154.51 | 151.55 | 153.25 | 13,184,489 | -1.34(-0.87%) |
Nov 30, 2023 | 154.92 | 155.24 | 153.42 | 154.59 | 10,043,602 | -0.39(-0.25%) |
Nov 29, 2023 | 157.65 | 157.65 | 154.51 | 154.98 | 10,021,293 | -2.54(-1.61%) |
Nov 28, 2023 | 155.55 | 157.80 | 155.55 | 157.52 | 7,899,193 | +1.86(+1.19%) |
Nov 27, 2023 | 154.85 | 156.25 | 154.85 | 155.66 | 7,842,980 | +0.71(+0.45%) |
Nov 24, 2023 | 154.05 | 155.03 | 153.61 | 154.96 | 4,691,584 | +1.38(+0.90%) |
Nov 22, 2023 | 154.62 | 154.95 | 153.29 | 153.58 | 8,873,949 | -1.18(-0.76%) |
Nov 21, 2023 | 154.36 | 155.74 | 153.04 | 154.76 | 9,857,495 | +0.56(+0.36%) |
Nov 20, 2023 | 154.44 | 154.91 | 153.91 | 154.20 | 8,951,087 | -0.05(-0.03%) |
Nov 17, 2023 | 154.85 | 156.43 | 153.91 | 154.25 | 14,278,852 | -0.69(-0.44%) |
Nov 16, 2023 | 157.63 | 158.32 | 154.40 | 154.94 | 32,753,350 | -13.64(-8.09%) |
Nov 15, 2023 | 167.19 | 168.74 | 166.32 | 168.58 | 11,956,916 | +2.12(+1.27%) |
Nov 14, 2023 | 166.98 | 167.95 | 166.07 | 166.46 | 6,638,021 | -0.03(-0.02%) |
Nov 13, 2023 | 165.20 | 166.68 | 164.87 | 166.49 | 5,170,379 | +1.48(+0.90%) |
Nov 10, 2023 | 163.39 | 165.26 | 162.74 | 165.01 | 4,807,731 | +2.25(+1.38%) |
Nov 09, 2023 | 163.21 | 163.36 | 162.09 | 162.76 | 5,062,545 | -0.38(-0.23%) |
Nov 08, 2023 | 164.67 | 165.10 | 162.42 | 163.14 | 5,232,071 | -1.34(-0.81%) |
Nov 07, 2023 | 164.60 | 165.43 | 164.16 | 164.48 | 5,042,825 | +0.76(+0.47%) |
Nov 06, 2023 | 163.34 | 164.46 | 162.91 | 163.71 | 4,877,484 | +0.22(+0.13%) |
Nov 03, 2023 | 164.71 | 165.12 | 163.34 | 163.50 | 5,787,686 | -0.85(-0.52%) |
Nov 02, 2023 | 163.22 | 165.01 | 162.47 | 164.35 | 5,200,043 | +0.64(+0.39%) |
Nov 01, 2023 | 163.05 | 164.21 | 161.83 | 163.70 | 5,001,720 | +1.45(+0.89%) |
Oct 31, 2023 | 161.85 | 162.46 | 160.80 | 162.25 | 4,756,209 | +0.39(+0.24%) |
Oct 30, 2023 | 160.32 | 162.10 | 159.65 | 161.87 | 4,247,813 | +1.84(+1.15%) |
Oct 27, 2023 | 160.34 | 160.82 | 159.41 | 160.03 | 4,642,916 | -0.60(-0.37%) |
Oct 26, 2023 | 161.56 | 162.69 | 160.47 | 160.63 | 5,444,575 | -0.98(-0.61%) |
Oct 25, 2023 | 162.01 | 163.17 | 161.32 | 161.61 | 5,578,774 | -0.49(-0.30%) |
Oct 24, 2023 | 160.26 | 162.32 | 160.25 | 162.09 | 5,885,774 | +2.22(+1.39%) |
Oct 23, 2023 | 157.61 | 160.21 | 156.90 | 159.87 | 5,739,484 | +2.23(+1.42%) |
Oct 20, 2023 | 159.69 | 159.97 | 157.59 | 157.64 | 5,055,231 | -2.00(-1.25%) |
Oct 19, 2023 | 160.29 | 160.68 | 159.09 | 159.63 | 3,943,048 | -0.76(-0.48%) |
Oct 18, 2023 | 160.74 | 161.21 | 159.58 | 160.40 | 3,544,881 | +0.12(+0.07%) |
Oct 17, 2023 | 159.60 | 160.57 | 159.25 | 160.28 | 3,656,872 | +0.21(+0.13%) |
Oct 16, 2023 | 159.40 | 160.93 | 159.19 | 160.07 | 4,816,210 | +1.37(+0.86%) |
Oct 13, 2023 | 158.13 | 159.32 | 157.78 | 158.70 | 4,636,439 | +0.87(+0.55%) |
Oct 12, 2023 | 157.41 | 158.18 | 156.65 | 157.83 | 4,536,874 | +0.72(+0.46%) |
Oct 11, 2023 | 157.14 | 158.36 | 155.93 | 157.11 | 4,037,411 | +0.63(+0.40%) |
Oct 10, 2023 | 155.12 | 156.96 | 154.56 | 156.49 | 5,374,919 | +1.75(+1.13%) |
Oct 09, 2023 | 153.98 | 154.75 | 152.18 | 154.74 | 7,057,260 | -0.57(-0.36%) |
Oct 06, 2023 | 157.53 | 157.87 | 150.58 | 155.30 | 14,306,598 | -2.65(-1.68%) |
Oct 05, 2023 | 159.31 | 159.82 | 157.88 | 157.96 | 4,789,997 | -1.91(-1.19%) |
Oct 04, 2023 | 158.52 | 159.91 | 157.88 | 159.86 | 5,321,406 | +1.90(+1.20%) |
Oct 03, 2023 | 158.56 | 159.61 | 157.56 | 157.97 | 3,777,444 | -1.00(-0.63%) |