Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 193.39 | 193.89 | 191.22 | 192.02 | 42,784,576 | -1.05(-0.54%) |
Dec 28, 2023 | 193.63 | 194.15 | 192.66 | 193.07 | 34,104,564 | +0.43(+0.22%) |
Dec 27, 2023 | 191.98 | 192.99 | 190.59 | 192.64 | 48,190,580 | +0.10(+0.05%) |
Dec 26, 2023 | 193.10 | 193.38 | 192.32 | 192.54 | 28,964,718 | -0.55(-0.28%) |
Dec 22, 2023 | 194.67 | 194.90 | 192.46 | 193.09 | 37,247,452 | -1.08(-0.55%) |
Dec 21, 2023 | 195.59 | 196.56 | 192.99 | 194.17 | 46,567,972 | -0.15(-0.08%) |
Dec 20, 2023 | 196.38 | 197.16 | 194.32 | 194.32 | 52,389,104 | -2.10(-1.07%) |
Dec 19, 2023 | 195.65 | 196.43 | 195.38 | 196.42 | 40,766,232 | +1.05(+0.54%) |
Dec 18, 2023 | 195.57 | 196.11 | 193.88 | 195.38 | 58,781,964 | -1.68(-0.85%) |
Dec 15, 2023 | 197.01 | 197.88 | 196.48 | 197.05 | 129,107,192 | -0.54(-0.27%) |
Dec 14, 2023 | 197.50 | 199.09 | 195.65 | 197.59 | 66,963,692 | +0.15(+0.08%) |
Dec 13, 2023 | 194.58 | 197.48 | 194.34 | 197.44 | 69,916,888 | +3.24(+1.67%) |
Dec 12, 2023 | 192.57 | 194.21 | 191.22 | 194.20 | 52,922,432 | +1.53(+0.79%) |
Dec 11, 2023 | 192.60 | 192.98 | 190.92 | 192.67 | 61,064,900 | -2.52(-1.29%) |
Dec 08, 2023 | 193.69 | 195.47 | 193.16 | 195.20 | 53,549,060 | +1.44(+0.74%) |
Dec 07, 2023 | 193.12 | 194.49 | 193.08 | 193.76 | 47,563,124 | +1.94(+1.01%) |
Dec 06, 2023 | 193.94 | 194.24 | 191.60 | 191.81 | 41,168,452 | -1.10(-0.57%) |
Dec 05, 2023 | 189.71 | 193.89 | 189.68 | 192.91 | 66,549,952 | +3.98(+2.11%) |
Dec 04, 2023 | 189.48 | 189.55 | 186.96 | 188.93 | 44,129,820 | -1.81(-0.95%) |
Dec 01, 2023 | 189.83 | 191.06 | 188.73 | 190.74 | 45,825,844 | +1.29(+0.68%) |
Nov 30, 2023 | 189.34 | 189.82 | 187.69 | 189.45 | 48,844,148 | +0.58(+0.31%) |
Nov 29, 2023 | 190.40 | 191.59 | 188.47 | 188.87 | 43,081,768 | -1.03(-0.54%) |
Nov 28, 2023 | 189.28 | 190.58 | 188.90 | 189.90 | 38,470,472 | +0.61(+0.32%) |
Nov 27, 2023 | 189.42 | 190.17 | 188.40 | 189.29 | 40,723,100 | -0.18(-0.10%) |
Nov 24, 2023 | 190.37 | 190.40 | 188.75 | 189.47 | 24,171,010 | -1.34(-0.70%) |
Nov 22, 2023 | 190.99 | 192.42 | 190.32 | 190.81 | 39,743,496 | +0.67(+0.35%) |
Nov 21, 2023 | 190.91 | 191.02 | 189.24 | 190.14 | 38,184,572 | -0.81(-0.42%) |
Nov 20, 2023 | 189.39 | 191.40 | 189.38 | 190.95 | 46,629,140 | +1.75(+0.93%) |
Nov 17, 2023 | 189.75 | 189.88 | 188.07 | 189.19 | 51,076,228 | -0.02(-0.01%) |
Nov 16, 2023 | 189.07 | 190.46 | 188.15 | 189.21 | 54,465,304 | +1.70(+0.90%) |
Nov 15, 2023 | 187.36 | 189.00 | 187.29 | 187.52 | 54,771,944 | +0.57(+0.30%) |
Nov 14, 2023 | 187.21 | 187.62 | 185.81 | 186.95 | 60,218,336 | +2.63(+1.43%) |
Nov 13, 2023 | 185.33 | 185.54 | 183.73 | 184.31 | 44,753,836 | -1.52(-0.82%) |
Nov 10, 2023 | 183.49 | 186.07 | 183.05 | 185.83 | 66,396,304 | +4.14(+2.28%) |
Nov 09, 2023 | 182.24 | 183.40 | 181.09 | 181.69 | 53,998,068 | -0.48(-0.26%) |
Nov 08, 2023 | 181.63 | 182.73 | 180.88 | 182.17 | 49,482,760 | +1.06(+0.59%) |
Nov 07, 2023 | 178.47 | 181.72 | 178.26 | 181.10 | 70,947,720 | +2.58(+1.45%) |
Nov 06, 2023 | 175.69 | 178.72 | 175.52 | 178.52 | 64,363,820 | +2.57(+1.46%) |
Nov 03, 2023 | 173.55 | 176.12 | 172.67 | 175.95 | 80,446,328 | -0.92(-0.52%) |
Nov 02, 2023 | 174.83 | 177.08 | 174.77 | 176.87 | 77,181,928 | +3.59(+2.07%) |
Nov 01, 2023 | 170.33 | 173.54 | 169.45 | 173.28 | 57,257,940 | +3.19(+1.87%) |
Oct 31, 2023 | 168.68 | 170.23 | 167.24 | 170.10 | 45,010,076 | +0.48(+0.28%) |
Oct 30, 2023 | 168.35 | 170.50 | 168.21 | 169.62 | 51,408,900 | +2.06(+1.23%) |
Oct 27, 2023 | 166.25 | 168.29 | 165.53 | 167.56 | 58,731,780 | +1.32(+0.80%) |
Oct 26, 2023 | 169.70 | 170.70 | 165.02 | 166.23 | 70,886,016 | -4.19(-2.46%) |
Oct 25, 2023 | 171.20 | 172.38 | 169.98 | 170.43 | 57,301,260 | -2.33(-1.35%) |
Oct 24, 2023 | 172.37 | 172.99 | 170.77 | 172.76 | 43,969,400 | +0.44(+0.25%) |
Oct 23, 2023 | 170.24 | 173.32 | 169.26 | 172.32 | 56,179,648 | +0.12(+0.07%) |
Oct 20, 2023 | 174.62 | 174.73 | 171.96 | 172.20 | 64,749,148 | -2.57(-1.47%) |
Oct 19, 2023 | 175.35 | 177.14 | 174.50 | 174.77 | 60,622,500 | -0.38(-0.22%) |
Oct 18, 2023 | 174.89 | 176.88 | 174.42 | 175.15 | 54,958,384 | -1.31(-0.74%) |
Oct 17, 2023 | 175.95 | 177.72 | 174.11 | 176.45 | 57,754,684 | -1.56(-0.88%) |
Oct 16, 2023 | 176.05 | 178.37 | 176.03 | 178.02 | 52,694,884 | -0.13(-0.07%) |
Oct 13, 2023 | 180.71 | 181.21 | 177.44 | 178.15 | 51,659,988 | -1.85(-1.03%) |
Oct 12, 2023 | 179.36 | 181.62 | 178.34 | 180.00 | 56,932,856 | +0.91(+0.51%) |
Oct 11, 2023 | 177.50 | 179.14 | 176.90 | 179.09 | 47,693,832 | +1.41(+0.79%) |
Oct 10, 2023 | 177.40 | 179.01 | 177.25 | 177.69 | 44,141,128 | -0.60(-0.34%) |
Oct 09, 2023 | 176.11 | 178.34 | 175.11 | 178.28 | 42,589,524 | +1.49(+0.85%) |
Oct 06, 2023 | 173.12 | 177.29 | 172.50 | 176.79 | 57,894,780 | +2.57(+1.48%) |
Oct 05, 2023 | 173.10 | 174.76 | 172.00 | 174.22 | 48,697,164 | +1.25(+0.72%) |
Oct 04, 2023 | 170.42 | 173.52 | 170.30 | 172.98 | 53,205,144 | +1.25(+0.73%) |
Oct 03, 2023 | 171.58 | 172.95 | 170.15 | 171.72 | 49,677,544 | -1.34(-0.78%) |