Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 179.32 | 179.74 | 177.94 | 178.98 | 319,011 | -0.72(-0.40%) |
Dec 28, 2023 | 179.87 | 180.44 | 179.07 | 179.70 | 158,949 | -0.14(-0.08%) |
Dec 27, 2023 | 179.38 | 180.45 | 179.38 | 179.84 | 164,562 | -0.39(-0.22%) |
Dec 26, 2023 | 179.30 | 180.70 | 179.30 | 180.23 | 190,811 | +1.24(+0.69%) |
Dec 22, 2023 | 178.75 | 180.10 | 178.08 | 178.99 | 211,032 | +0.90(+0.51%) |
Dec 21, 2023 | 177.79 | 178.43 | 176.44 | 178.09 | 333,557 | +1.22(+0.69%) |
Dec 20, 2023 | 178.75 | 178.89 | 176.50 | 176.87 | 313,296 | -2.07(-1.16%) |
Dec 19, 2023 | 180.00 | 180.35 | 178.06 | 178.94 | 346,972 | -0.79(-0.44%) |
Dec 18, 2023 | 178.07 | 179.93 | 177.15 | 179.73 | 416,317 | +2.11(+1.19%) |
Dec 15, 2023 | 176.92 | 177.92 | 175.38 | 177.62 | 1,293,507 | +0.70(+0.40%) |
Dec 14, 2023 | 175.20 | 176.95 | 172.53 | 176.92 | 641,368 | +2.95(+1.70%) |
Dec 13, 2023 | 175.37 | 176.47 | 170.86 | 173.97 | 986,868 | -1.40(-0.80%) |
Dec 12, 2023 | 173.90 | 175.97 | 172.84 | 175.37 | 566,395 | +1.85(+1.07%) |
Dec 11, 2023 | 171.00 | 173.79 | 170.99 | 173.52 | 406,702 | +2.70(+1.58%) |
Dec 08, 2023 | 169.10 | 170.98 | 169.10 | 170.82 | 303,013 | +1.72(+1.02%) |
Dec 07, 2023 | 168.97 | 169.81 | 167.52 | 169.10 | 513,913 | +0.44(+0.26%) |
Dec 06, 2023 | 170.67 | 170.85 | 168.47 | 168.66 | 495,127 | -1.41(-0.83%) |
Dec 05, 2023 | 171.90 | 172.37 | 168.88 | 170.07 | 442,432 | -3.08(-1.78%) |
Dec 04, 2023 | 171.05 | 173.38 | 170.09 | 173.15 | 430,116 | +0.55(+0.32%) |
Dec 01, 2023 | 170.86 | 172.76 | 170.14 | 172.60 | 536,671 | +1.41(+0.82%) |
Nov 30, 2023 | 170.13 | 172.17 | 169.55 | 171.19 | 2,644,179 | +1.14(+0.67%) |
Nov 29, 2023 | 170.00 | 171.83 | 169.69 | 170.05 | 520,127 | +1.05(+0.62%) |
Nov 28, 2023 | 167.75 | 169.34 | 167.66 | 169.00 | 570,962 | +1.42(+0.85%) |
Nov 27, 2023 | 167.91 | 168.58 | 167.20 | 167.58 | 563,921 | -0.51(-0.30%) |
Nov 24, 2023 | 166.83 | 169.01 | 166.79 | 168.09 | 349,615 | +1.02(+0.61%) |
Nov 22, 2023 | 166.81 | 168.57 | 166.05 | 167.07 | 568,599 | +1.13(+0.68%) |
Nov 21, 2023 | 163.89 | 166.69 | 163.89 | 165.94 | 810,402 | +1.73(+1.05%) |
Nov 20, 2023 | 162.79 | 164.91 | 162.79 | 164.21 | 569,676 | +1.13(+0.69%) |
Nov 17, 2023 | 161.97 | 163.21 | 161.47 | 163.08 | 587,664 | +2.03(+1.26%) |
Nov 16, 2023 | 161.94 | 163.94 | 160.42 | 161.05 | 630,601 | -3.70(-2.25%) |
Nov 15, 2023 | 165.00 | 166.22 | 164.67 | 164.75 | 577,193 | +0.31(+0.19%) |
Nov 14, 2023 | 160.00 | 164.50 | 159.75 | 164.44 | 591,580 | +5.82(+3.67%) |
Nov 13, 2023 | 158.22 | 159.90 | 158.22 | 158.62 | 326,353 | -0.43(-0.27%) |
Nov 10, 2023 | 156.43 | 159.08 | 155.97 | 159.05 | 459,190 | +3.13(+2.01%) |
Nov 09, 2023 | 156.18 | 157.26 | 155.48 | 155.92 | 357,249 | +0.08(+0.05%) |
Nov 08, 2023 | 156.75 | 157.52 | 155.34 | 155.84 | 433,537 | -0.27(-0.17%) |
Nov 07, 2023 | 154.50 | 157.29 | 154.11 | 156.11 | 436,125 | +1.58(+1.02%) |
Nov 06, 2023 | 153.73 | 154.62 | 152.97 | 154.53 | 302,032 | +0.45(+0.29%) |
Nov 03, 2023 | 153.16 | 154.62 | 152.09 | 154.08 | 553,822 | +1.21(+0.79%) |
Nov 02, 2023 | 151.56 | 153.24 | 149.40 | 152.87 | 683,774 | +0.95(+0.63%) |
Nov 01, 2023 | 151.44 | 152.55 | 150.28 | 151.92 | 533,550 | +0.33(+0.22%) |
Oct 31, 2023 | 149.96 | 152.30 | 149.51 | 151.59 | 582,736 | +2.37(+1.59%) |
Oct 30, 2023 | 150.54 | 151.24 | 148.10 | 149.22 | 581,045 | -0.55(-0.37%) |
Oct 27, 2023 | 152.36 | 153.07 | 148.63 | 149.77 | 549,058 | -1.74(-1.15%) |
Oct 26, 2023 | 146.02 | 154.10 | 146.02 | 151.51 | 855,710 | -0.17(-0.11%) |
Oct 25, 2023 | 147.10 | 156.02 | 146.00 | 151.68 | 1,042,979 | +3.44(+2.32%) |
Oct 24, 2023 | 146.86 | 148.52 | 145.52 | 148.24 | 796,342 | +1.82(+1.24%) |
Oct 23, 2023 | 147.52 | 147.59 | 145.45 | 146.42 | 470,103 | -1.94(-1.31%) |
Oct 20, 2023 | 149.04 | 149.15 | 146.18 | 148.36 | 678,866 | -0.15(-0.10%) |
Oct 19, 2023 | 150.94 | 151.51 | 147.78 | 148.51 | 352,073 | -2.48(-1.64%) |
Oct 18, 2023 | 152.12 | 152.97 | 150.60 | 150.99 | 265,629 | -1.99(-1.30%) |
Oct 17, 2023 | 151.50 | 153.05 | 150.11 | 152.98 | 542,970 | -0.96(-0.62%) |
Oct 16, 2023 | 151.80 | 154.38 | 152.31 | 153.94 | 353,529 | +3.43(+2.28%) |
Oct 13, 2023 | 154.40 | 154.75 | 149.48 | 150.51 | 844,243 | -4.50(-2.90%) |
Oct 12, 2023 | 158.37 | 158.39 | 154.74 | 155.01 | 470,181 | -2.32(-1.47%) |
Oct 11, 2023 | 158.37 | 159.29 | 156.10 | 157.33 | 396,953 | -0.56(-0.35%) |
Oct 10, 2023 | 155.52 | 158.06 | 155.33 | 157.89 | 562,924 | +1.91(+1.22%) |
Oct 09, 2023 | 156.02 | 156.60 | 154.63 | 155.98 | 260,543 | -0.34(-0.22%) |
Oct 06, 2023 | 154.91 | 157.30 | 154.18 | 156.32 | 327,572 | +0.74(+0.48%) |
Oct 05, 2023 | 155.24 | 155.81 | 152.26 | 155.58 | 344,872 | -0.24(-0.15%) |
Oct 04, 2023 | 159.33 | 160.57 | 154.32 | 155.82 | 555,583 | -3.69(-2.31%) |
Oct 03, 2023 | 160.49 | 161.53 | 158.90 | 159.51 | 328,516 | -2.45(-1.51%) |