Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 154.09 | 154.47 | 153.56 | 154.31 | 4,381,583 | +0.16(+0.10%) |
Dec 28, 2023 | 153.58 | 154.80 | 153.57 | 154.15 | 4,445,808 | +0.23(+0.15%) |
Dec 27, 2023 | 153.09 | 154.09 | 153.01 | 153.93 | 5,375,910 | +0.21(+0.13%) |
Dec 26, 2023 | 152.60 | 153.93 | 152.45 | 153.72 | 4,235,581 | +0.67(+0.44%) |
Dec 22, 2023 | 152.84 | 154.10 | 152.62 | 153.05 | 3,858,653 | +0.61(+0.40%) |
Dec 21, 2023 | 151.31 | 152.73 | 150.93 | 152.44 | 4,672,759 | +1.55(+1.02%) |
Dec 20, 2023 | 154.12 | 154.21 | 150.74 | 150.90 | 6,882,245 | -3.14(-2.04%) |
Dec 19, 2023 | 152.89 | 154.07 | 152.54 | 154.04 | 6,756,206 | +1.00(+0.66%) |
Dec 18, 2023 | 152.81 | 154.02 | 152.36 | 153.03 | 7,344,876 | +0.28(+0.18%) |
Dec 15, 2023 | 153.08 | 154.26 | 151.38 | 152.76 | 22,073,694 | -1.68(-1.09%) |
Dec 14, 2023 | 154.05 | 154.72 | 152.65 | 154.44 | 9,386,128 | +1.06(+0.69%) |
Dec 13, 2023 | 151.28 | 153.52 | 149.42 | 153.38 | 10,657,566 | +0.71(+0.46%) |
Dec 12, 2023 | 152.60 | 152.91 | 151.27 | 152.67 | 5,651,214 | +0.01(+0.01%) |
Dec 11, 2023 | 152.11 | 153.07 | 151.96 | 152.66 | 6,185,593 | +0.63(+0.42%) |
Dec 08, 2023 | 153.01 | 153.44 | 151.46 | 152.03 | 6,353,124 | -0.97(-0.63%) |
Dec 07, 2023 | 154.15 | 154.15 | 152.31 | 152.99 | 6,634,667 | -1.20(-0.78%) |
Dec 06, 2023 | 156.06 | 156.20 | 153.75 | 154.19 | 6,747,163 | -1.90(-1.22%) |
Dec 05, 2023 | 156.34 | 157.16 | 155.77 | 156.09 | 7,381,909 | -0.33(-0.21%) |
Dec 04, 2023 | 155.55 | 157.54 | 155.55 | 156.42 | 9,060,344 | +0.49(+0.32%) |
Dec 01, 2023 | 154.02 | 156.00 | 153.06 | 155.93 | 10,505,674 | +3.66(+2.41%) |
Nov 30, 2023 | 149.90 | 152.74 | 149.57 | 152.26 | 12,677,568 | +2.51(+1.68%) |
Nov 29, 2023 | 148.99 | 149.84 | 148.73 | 149.75 | 5,126,187 | +0.47(+0.32%) |
Nov 28, 2023 | 149.05 | 149.46 | 148.50 | 149.28 | 6,001,963 | +0.34(+0.23%) |
Nov 27, 2023 | 149.93 | 149.96 | 148.63 | 148.94 | 6,550,772 | -1.20(-0.80%) |
Nov 24, 2023 | 148.52 | 150.31 | 148.52 | 150.14 | 3,404,194 | +1.65(+1.11%) |
Nov 22, 2023 | 149.28 | 149.68 | 148.06 | 148.48 | 4,708,456 | -0.30(-0.20%) |
Nov 21, 2023 | 147.77 | 148.95 | 147.29 | 148.78 | 6,008,958 | +1.19(+0.81%) |
Nov 20, 2023 | 145.62 | 148.07 | 145.25 | 147.59 | 8,991,153 | +1.29(+0.88%) |
Nov 17, 2023 | 147.04 | 147.27 | 145.59 | 146.30 | 7,398,024 | -0.30(-0.21%) |
Nov 16, 2023 | 146.01 | 146.67 | 145.17 | 146.60 | 7,039,116 | +1.27(+0.87%) |
Nov 15, 2023 | 143.91 | 145.94 | 143.84 | 145.33 | 6,889,390 | +1.11(+0.77%) |
Nov 14, 2023 | 144.20 | 145.08 | 143.54 | 144.22 | 6,871,868 | +0.03(+0.02%) |
Nov 13, 2023 | 143.82 | 144.45 | 143.23 | 144.19 | 6,029,922 | +0.37(+0.26%) |
Nov 10, 2023 | 144.79 | 145.04 | 142.24 | 143.82 | 7,097,082 | -0.17(-0.12%) |
Nov 09, 2023 | 146.99 | 146.99 | 143.83 | 143.98 | 7,139,285 | -2.86(-1.95%) |
Nov 08, 2023 | 147.82 | 148.27 | 146.84 | 146.84 | 5,590,345 | -0.54(-0.36%) |
Nov 07, 2023 | 148.39 | 148.70 | 147.17 | 147.38 | 4,955,935 | -0.78(-0.53%) |
Nov 06, 2023 | 148.24 | 148.87 | 147.84 | 148.16 | 4,966,651 | +0.35(+0.24%) |
Nov 03, 2023 | 147.69 | 148.72 | 146.64 | 147.81 | 5,044,379 | +1.07(+0.73%) |
Nov 02, 2023 | 144.27 | 146.89 | 144.10 | 146.74 | 5,476,776 | +1.51(+1.04%) |
Nov 01, 2023 | 145.71 | 146.27 | 145.00 | 145.22 | 5,868,353 | +0.34(+0.24%) |
Oct 31, 2023 | 144.10 | 145.08 | 143.22 | 144.88 | 7,757,829 | +1.28(+0.89%) |
Oct 30, 2023 | 142.68 | 143.81 | 142.60 | 143.60 | 8,401,366 | +1.40(+0.98%) |
Oct 27, 2023 | 145.03 | 145.19 | 141.57 | 142.21 | 11,657,549 | -3.32(-2.28%) |
Oct 26, 2023 | 148.43 | 148.43 | 145.41 | 145.53 | 7,792,804 | -2.51(-1.70%) |
Oct 25, 2023 | 147.71 | 148.62 | 146.73 | 148.04 | 6,020,529 | +0.33(+0.22%) |
Oct 24, 2023 | 147.24 | 148.42 | 146.63 | 147.70 | 6,302,182 | -0.16(-0.11%) |
Oct 23, 2023 | 149.30 | 149.92 | 147.69 | 147.86 | 6,013,906 | -1.57(-1.05%) |
Oct 20, 2023 | 149.18 | 150.28 | 148.78 | 149.43 | 7,379,054 | +0.66(+0.45%) |
Oct 19, 2023 | 148.13 | 149.54 | 146.65 | 148.77 | 7,917,886 | -0.40(-0.27%) |
Oct 18, 2023 | 151.79 | 152.31 | 148.50 | 149.17 | 9,314,407 | -3.28(-2.15%) |
Oct 17, 2023 | 152.34 | 155.24 | 151.00 | 152.45 | 12,535,956 | -1.41(-0.91%) |
Oct 16, 2023 | 154.14 | 154.56 | 153.18 | 153.86 | 6,557,935 | +0.66(+0.43%) |
Oct 13, 2023 | 153.08 | 153.69 | 152.41 | 153.19 | 5,488,316 | +0.51(+0.33%) |
Oct 12, 2023 | 152.28 | 152.91 | 151.45 | 152.69 | 5,930,626 | +0.15(+0.10%) |
Oct 11, 2023 | 154.77 | 155.34 | 152.40 | 152.54 | 7,088,153 | -2.13(-1.38%) |
Oct 10, 2023 | 154.69 | 155.56 | 154.22 | 154.67 | 5,399,358 | -0.18(-0.11%) |
Oct 09, 2023 | 153.51 | 155.18 | 153.43 | 154.84 | 4,519,561 | +0.88(+0.57%) |
Oct 06, 2023 | 153.42 | 154.61 | 152.94 | 153.97 | 5,940,739 | +0.49(+0.32%) |
Oct 05, 2023 | 152.63 | 154.35 | 152.43 | 153.48 | 6,138,686 | +1.58(+1.04%) |
Oct 04, 2023 | 151.94 | 152.29 | 150.97 | 151.89 | 5,073,588 | +0.18(+0.12%) |
Oct 03, 2023 | 151.07 | 151.87 | 150.30 | 151.72 | 5,877,941 | +0.19(+0.12%) |