Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 182.76 | 185.44 | 182.48 | 185.11 | 1,603,166 | +2.31(+1.27%) |
Dec 28, 2023 | 181.80 | 183.47 | 181.61 | 182.80 | 1,130,193 | +0.19(+0.10%) |
Dec 27, 2023 | 181.87 | 182.72 | 181.60 | 182.61 | 866,197 | +0.52(+0.28%) |
Dec 26, 2023 | 181.00 | 182.67 | 180.27 | 182.09 | 708,126 | +0.87(+0.48%) |
Dec 22, 2023 | 180.46 | 182.48 | 180.22 | 181.22 | 1,223,697 | +1.51(+0.84%) |
Dec 21, 2023 | 178.47 | 179.76 | 177.55 | 179.71 | 1,335,699 | +1.47(+0.82%) |
Dec 20, 2023 | 180.21 | 181.46 | 178.08 | 178.24 | 1,645,434 | -3.01(-1.66%) |
Dec 19, 2023 | 181.19 | 182.21 | 180.43 | 181.25 | 1,662,868 | +0.29(+0.16%) |
Dec 18, 2023 | 181.09 | 182.83 | 179.98 | 180.96 | 1,813,234 | +0.55(+0.30%) |
Dec 15, 2023 | 182.62 | 183.86 | 180.18 | 180.42 | 3,557,785 | -4.47(-2.42%) |
Dec 14, 2023 | 187.85 | 188.35 | 183.29 | 184.88 | 1,982,386 | -2.56(-1.37%) |
Dec 13, 2023 | 183.60 | 187.62 | 183.06 | 187.45 | 1,289,801 | +4.07(+2.22%) |
Dec 12, 2023 | 185.41 | 185.42 | 182.90 | 183.38 | 1,363,807 | -1.58(-0.85%) |
Dec 11, 2023 | 184.88 | 185.67 | 183.75 | 184.96 | 1,207,377 | +0.54(+0.29%) |
Dec 08, 2023 | 187.16 | 187.30 | 183.19 | 184.42 | 1,515,911 | -3.30(-1.76%) |
Dec 07, 2023 | 187.86 | 190.26 | 186.18 | 187.72 | 1,513,988 | -0.14(-0.07%) |
Dec 06, 2023 | 185.84 | 188.75 | 185.84 | 187.85 | 980,084 | +1.26(+0.68%) |
Dec 05, 2023 | 189.45 | 189.85 | 185.77 | 186.59 | 958,993 | -2.67(-1.41%) |
Dec 04, 2023 | 189.29 | 191.12 | 188.30 | 189.26 | 1,031,610 | -0.36(-0.19%) |
Dec 01, 2023 | 186.87 | 189.66 | 186.46 | 189.62 | 1,271,960 | +3.04(+1.63%) |
Nov 30, 2023 | 184.68 | 186.79 | 182.88 | 186.58 | 2,819,432 | +2.18(+1.18%) |
Nov 29, 2023 | 186.66 | 187.04 | 184.36 | 184.40 | 1,176,699 | -3.25(-1.73%) |
Nov 28, 2023 | 187.10 | 188.19 | 186.57 | 187.65 | 1,405,688 | +0.59(+0.31%) |
Nov 27, 2023 | 190.34 | 190.63 | 186.81 | 187.06 | 1,255,548 | -3.26(-1.71%) |
Nov 24, 2023 | 191.34 | 191.34 | 188.46 | 190.32 | 778,941 | +0.07(+0.04%) |
Nov 22, 2023 | 190.23 | 191.37 | 189.32 | 190.25 | 1,311,922 | +1.01(+0.54%) |
Nov 21, 2023 | 188.95 | 190.64 | 187.76 | 189.23 | 1,485,413 | -2.46(-1.28%) |
Nov 20, 2023 | 193.66 | 194.01 | 190.86 | 191.70 | 1,298,020 | -2.91(-1.49%) |
Nov 17, 2023 | 194.96 | 195.68 | 193.19 | 194.61 | 1,082,440 | +0.16(+0.08%) |
Nov 16, 2023 | 193.50 | 196.18 | 192.73 | 194.45 | 1,344,909 | +1.30(+0.67%) |
Nov 15, 2023 | 196.38 | 197.28 | 192.74 | 193.14 | 1,555,726 | -2.09(-1.07%) |
Nov 14, 2023 | 192.93 | 195.70 | 192.68 | 195.24 | 1,627,412 | +3.10(+1.61%) |
Nov 13, 2023 | 188.96 | 192.84 | 188.96 | 192.14 | 2,151,630 | +3.18(+1.68%) |
Nov 10, 2023 | 186.44 | 189.45 | 186.02 | 188.96 | 1,461,598 | +2.82(+1.52%) |
Nov 09, 2023 | 187.26 | 188.09 | 185.25 | 186.14 | 1,149,808 | -0.39(-0.21%) |
Nov 08, 2023 | 185.15 | 186.58 | 184.60 | 186.53 | 1,050,272 | +1.51(+0.82%) |
Nov 07, 2023 | 184.84 | 185.59 | 183.34 | 185.02 | 1,032,377 | -0.17(-0.09%) |
Nov 06, 2023 | 185.63 | 187.12 | 184.52 | 185.19 | 1,764,516 | -0.33(-0.18%) |
Nov 03, 2023 | 188.47 | 188.95 | 185.46 | 185.52 | 991,959 | -1.54(-0.82%) |
Nov 02, 2023 | 185.45 | 188.54 | 185.12 | 187.06 | 982,849 | +1.68(+0.90%) |
Nov 01, 2023 | 185.54 | 186.93 | 183.42 | 185.38 | 1,222,014 | +0.49(+0.27%) |
Oct 31, 2023 | 184.88 | 185.74 | 182.69 | 184.88 | 1,320,590 | +1.35(+0.74%) |
Oct 30, 2023 | 182.12 | 183.93 | 181.32 | 183.53 | 1,423,713 | +1.84(+1.02%) |
Oct 27, 2023 | 184.94 | 185.63 | 181.54 | 181.69 | 2,094,623 | -4.88(-2.61%) |
Oct 26, 2023 | 188.49 | 192.41 | 184.26 | 186.56 | 3,061,900 | -5.35(-2.79%) |
Oct 25, 2023 | 187.53 | 192.14 | 187.02 | 191.91 | 2,082,907 | +4.12(+2.20%) |
Oct 24, 2023 | 187.17 | 188.40 | 186.52 | 187.79 | 1,572,606 | +1.08(+0.58%) |
Oct 23, 2023 | 188.25 | 189.76 | 186.22 | 186.71 | 1,515,831 | -1.72(-0.91%) |
Oct 20, 2023 | 189.70 | 190.94 | 188.40 | 188.43 | 1,342,451 | -0.63(-0.33%) |
Oct 19, 2023 | 188.98 | 190.76 | 188.29 | 189.06 | 1,482,142 | +0.38(+0.20%) |
Oct 18, 2023 | 189.37 | 190.42 | 187.75 | 188.68 | 1,492,189 | +0.43(+0.23%) |
Oct 17, 2023 | 188.19 | 190.12 | 187.63 | 188.26 | 1,243,526 | -1.05(-0.55%) |
Oct 16, 2023 | 188.93 | 190.39 | 187.79 | 189.31 | 1,757,036 | +0.96(+0.51%) |
Oct 13, 2023 | 186.12 | 189.80 | 185.60 | 188.35 | 1,785,486 | +3.17(+1.71%) |
Oct 12, 2023 | 188.98 | 189.47 | 184.17 | 185.18 | 1,977,246 | -4.07(-2.15%) |
Oct 11, 2023 | 192.78 | 193.00 | 188.40 | 189.25 | 1,580,188 | -2.54(-1.32%) |
Oct 10, 2023 | 194.18 | 194.90 | 191.65 | 191.78 | 1,131,157 | -1.36(-0.71%) |
Oct 09, 2023 | 192.00 | 193.19 | 191.10 | 193.14 | 1,198,405 | +0.67(+0.35%) |
Oct 06, 2023 | 192.24 | 193.15 | 187.63 | 192.47 | 1,901,178 | -0.46(-0.24%) |
Oct 05, 2023 | 195.84 | 198.50 | 192.57 | 192.94 | 1,919,806 | -3.36(-1.71%) |
Oct 04, 2023 | 195.25 | 196.34 | 192.07 | 196.30 | 1,441,949 | +1.72(+0.88%) |
Oct 03, 2023 | 195.51 | 196.96 | 194.13 | 194.59 | 1,701,827 | -1.81(-0.92%) |