Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.54 | 162.98 | 160.14 | 161.50 | 2,991,875 | -1.05(-0.64%) |
Dec 28, 2023 | 164.42 | 164.43 | 162.28 | 162.55 | 2,919,901 | -1.09(-0.66%) |
Dec 27, 2023 | 163.96 | 164.41 | 162.96 | 163.63 | 3,330,573 | -0.07(-0.04%) |
Dec 26, 2023 | 161.73 | 164.39 | 161.53 | 163.70 | 2,529,134 | +2.22(+1.38%) |
Dec 22, 2023 | 161.03 | 162.43 | 160.28 | 161.48 | 2,780,380 | +0.66(+0.41%) |
Dec 21, 2023 | 160.44 | 161.25 | 159.02 | 160.82 | 4,272,885 | +4.46(+2.85%) |
Dec 20, 2023 | 160.25 | 161.43 | 156.28 | 156.37 | 5,505,933 | -5.39(-3.33%) |
Dec 19, 2023 | 160.02 | 162.16 | 159.46 | 161.76 | 4,973,071 | +1.96(+1.23%) |
Dec 18, 2023 | 160.33 | 160.78 | 157.18 | 159.80 | 4,788,832 | -1.59(-0.98%) |
Dec 15, 2023 | 161.64 | 163.63 | 160.92 | 161.38 | 8,608,057 | +0.21(+0.13%) |
Dec 14, 2023 | 157.22 | 162.49 | 157.15 | 161.17 | 7,424,229 | +4.73(+3.03%) |
Dec 13, 2023 | 156.48 | 157.82 | 154.08 | 156.44 | 5,579,659 | -0.23(-0.15%) |
Dec 12, 2023 | 154.60 | 157.62 | 154.10 | 156.67 | 5,724,514 | +2.07(+1.34%) |
Dec 11, 2023 | 148.69 | 155.11 | 148.61 | 154.60 | 6,968,626 | +7.39(+5.02%) |
Dec 08, 2023 | 146.90 | 148.29 | 145.48 | 147.20 | 5,007,768 | -0.67(-0.45%) |
Dec 07, 2023 | 146.44 | 148.02 | 144.06 | 147.87 | 5,712,789 | +3.68(+2.55%) |
Dec 06, 2023 | 148.16 | 148.20 | 144.18 | 144.19 | 4,505,787 | -1.44(-0.99%) |
Dec 05, 2023 | 146.02 | 146.95 | 144.71 | 145.64 | 5,223,489 | -2.11(-1.43%) |
Dec 04, 2023 | 149.51 | 150.13 | 145.14 | 147.75 | 5,879,442 | -3.31(-2.19%) |
Dec 01, 2023 | 149.03 | 151.45 | 148.11 | 151.06 | 4,946,725 | +1.80(+1.21%) |
Nov 30, 2023 | 149.88 | 149.95 | 146.53 | 149.25 | 7,580,932 | +0.42(+0.28%) |
Nov 29, 2023 | 149.71 | 152.28 | 148.33 | 148.84 | 4,993,112 | +1.30(+0.88%) |
Nov 28, 2023 | 148.84 | 149.46 | 145.99 | 147.54 | 5,818,714 | -2.74(-1.82%) |
Nov 27, 2023 | 148.97 | 151.23 | 148.25 | 150.28 | 3,439,836 | +0.47(+0.31%) |
Nov 24, 2023 | 148.81 | 150.13 | 148.80 | 149.81 | 1,999,041 | +0.86(+0.58%) |
Nov 22, 2023 | 150.50 | 153.25 | 148.50 | 148.96 | 5,089,733 | +0.55(+0.37%) |
Nov 21, 2023 | 150.71 | 150.95 | 147.33 | 148.41 | 6,552,547 | -3.30(-2.18%) |
Nov 20, 2023 | 148.04 | 152.14 | 147.97 | 151.71 | 7,127,642 | +3.96(+2.68%) |
Nov 17, 2023 | 141.24 | 148.21 | 141.14 | 147.75 | 19,027,062 | -6.19(-4.02%) |
Nov 16, 2023 | 154.52 | 156.87 | 150.35 | 153.94 | 10,430,626 | -0.56(-0.36%) |
Nov 15, 2023 | 154.09 | 155.88 | 153.19 | 154.49 | 4,406,756 | +1.28(+0.84%) |
Nov 14, 2023 | 152.17 | 154.04 | 151.28 | 153.21 | 6,539,397 | +4.31(+2.90%) |
Nov 13, 2023 | 148.16 | 149.40 | 146.72 | 148.90 | 4,215,338 | -0.93(-0.62%) |
Nov 10, 2023 | 144.37 | 150.14 | 143.85 | 149.83 | 6,738,918 | +7.47(+5.25%) |
Nov 09, 2023 | 144.08 | 146.38 | 142.08 | 142.36 | 5,002,057 | -1.05(-0.73%) |
Nov 08, 2023 | 141.57 | 143.71 | 140.81 | 143.42 | 4,329,200 | +2.48(+1.76%) |
Nov 07, 2023 | 139.21 | 141.12 | 138.90 | 140.94 | 4,914,544 | +1.37(+0.98%) |
Nov 06, 2023 | 139.61 | 140.00 | 138.42 | 139.57 | 4,849,456 | +0.61(+0.44%) |
Nov 03, 2023 | 138.70 | 140.97 | 138.29 | 138.96 | 5,591,878 | +1.23(+0.90%) |
Nov 02, 2023 | 137.03 | 138.99 | 135.90 | 137.73 | 6,120,647 | +3.20(+2.38%) |
Nov 01, 2023 | 132.28 | 135.06 | 132.03 | 134.53 | 5,154,848 | +2.92(+2.22%) |
Oct 31, 2023 | 131.06 | 131.80 | 128.48 | 131.60 | 4,131,479 | +1.31(+1.01%) |
Oct 30, 2023 | 131.22 | 132.21 | 129.09 | 130.29 | 4,630,750 | -0.27(-0.21%) |
Oct 27, 2023 | 130.53 | 132.36 | 129.82 | 130.56 | 4,422,355 | +0.46(+0.35%) |
Oct 26, 2023 | 130.37 | 133.65 | 129.77 | 130.10 | 5,502,980 | +0.72(+0.56%) |
Oct 25, 2023 | 132.32 | 132.51 | 129.02 | 129.38 | 7,157,968 | -4.76(-3.55%) |
Oct 24, 2023 | 134.57 | 134.78 | 132.76 | 134.14 | 5,267,918 | +0.67(+0.50%) |
Oct 23, 2023 | 132.45 | 135.04 | 131.16 | 133.47 | 3,839,978 | +0.11(+0.08%) |
Oct 20, 2023 | 133.76 | 135.38 | 132.61 | 133.36 | 6,184,372 | -0.31(-0.23%) |
Oct 19, 2023 | 142.03 | 142.24 | 133.02 | 133.67 | 9,452,734 | -6.98(-4.96%) |
Oct 18, 2023 | 139.11 | 141.68 | 137.32 | 140.65 | 5,385,163 | -1.26(-0.89%) |
Oct 17, 2023 | 138.34 | 141.98 | 136.04 | 141.91 | 5,949,523 | +1.71(+1.22%) |
Oct 16, 2023 | 140.96 | 141.85 | 138.95 | 140.20 | 6,129,103 | -0.14(-0.10%) |
Oct 13, 2023 | 146.22 | 146.28 | 139.93 | 140.34 | 6,638,901 | -3.84(-2.66%) |
Oct 12, 2023 | 142.19 | 147.56 | 141.96 | 144.18 | 8,251,063 | +2.80(+1.98%) |
Oct 11, 2023 | 142.01 | 142.13 | 140.01 | 141.38 | 5,170,326 | +0.78(+0.55%) |
Oct 10, 2023 | 140.24 | 141.92 | 139.56 | 140.60 | 3,362,015 | +1.24(+0.89%) |
Oct 09, 2023 | 138.68 | 140.13 | 136.98 | 139.36 | 3,290,056 | -0.14(-0.10%) |
Oct 06, 2023 | 137.27 | 140.36 | 134.39 | 139.50 | 5,264,171 | +1.00(+0.72%) |
Oct 05, 2023 | 138.66 | 139.36 | 137.00 | 138.49 | 4,334,509 | -0.02(-0.01%) |
Oct 04, 2023 | 136.79 | 138.82 | 136.20 | 138.51 | 5,575,115 | +2.57(+1.89%) |
Oct 03, 2023 | 137.90 | 139.22 | 134.66 | 135.95 | 6,207,901 | -2.77(-2.00%) |