Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 47,691 | -1.14(-0.60%) |
Dec 28, 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 36,969 | -0.88(-0.46%) |
Dec 27, 2023 | 191.37 | 192.25 | 191.13 | 191.96 | 68,823 | +0.43(+0.22%) |
Dec 26, 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 53,278 | +1.14(+0.60%) |
Dec 22, 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 50,222 | +1.26(+0.67%) |
Dec 21, 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 51,298 | +2.20(+1.18%) |
Dec 20, 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 55,372 | -2.95(-1.55%) |
Dec 19, 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 40,715 | +2.27(+1.21%) |
Dec 18, 2023 | 188.06 | 188.92 | 187.61 | 187.61 | 51,618 | +0.74(+0.39%) |
Dec 15, 2023 | 187.05 | 188.24 | 186.49 | 186.87 | 284,537 | -0.55(-0.29%) |
Dec 14, 2023 | 185.23 | 188.40 | 185.23 | 187.42 | 268,923 | +3.57(+1.94%) |
Dec 13, 2023 | 179.36 | 183.99 | 178.93 | 183.85 | 122,436 | +3.09(+1.71%) |
Dec 12, 2023 | 181.45 | 182.13 | 180.10 | 180.76 | 68,783 | +0.40(+0.22%) |
Dec 11, 2023 | 179.13 | 180.47 | 178.66 | 180.36 | 55,442 | +0.96(+0.53%) |
Dec 08, 2023 | 178.52 | 180.25 | 178.52 | 179.41 | 37,114 | +0.57(+0.32%) |
Dec 07, 2023 | 177.97 | 178.94 | 177.64 | 178.84 | 44,643 | +1.11(+0.63%) |
Dec 06, 2023 | 178.78 | 179.57 | 177.47 | 177.73 | 81,165 | -0.07(-0.04%) |
Dec 05, 2023 | 179.43 | 179.55 | 177.66 | 177.79 | 34,397 | -2.73(-1.51%) |
Dec 04, 2023 | 180.90 | 182.12 | 180.31 | 180.52 | 46,484 | -1.70(-0.93%) |
Dec 01, 2023 | 179.88 | 182.63 | 179.54 | 182.22 | 68,581 | +2.69(+1.50%) |
Nov 30, 2023 | 177.90 | 179.70 | 177.43 | 179.54 | 40,672 | +1.78(+1.00%) |
Nov 29, 2023 | 177.54 | 178.71 | 177.54 | 177.75 | 34,497 | +0.89(+0.51%) |
Nov 28, 2023 | 176.68 | 177.87 | 176.42 | 176.86 | 173,352 | +0.04(+0.02%) |
Nov 27, 2023 | 176.05 | 177.04 | 175.63 | 176.82 | 247,063 | -0.13(-0.07%) |
Nov 24, 2023 | 176.08 | 177.55 | 176.08 | 176.95 | 15,892 | +0.67(+0.38%) |
Nov 22, 2023 | 176.17 | 176.45 | 175.21 | 176.28 | 37,846 | +0.24(+0.14%) |
Nov 21, 2023 | 175.75 | 176.75 | 175.75 | 176.04 | 30,183 | +0.41(+0.23%) |
Nov 20, 2023 | 175.12 | 176.01 | 174.22 | 175.63 | 64,155 | +0.28(+0.16%) |
Nov 17, 2023 | 175.47 | 175.88 | 175.01 | 175.36 | 34,729 | +0.58(+0.33%) |
Nov 16, 2023 | 174.38 | 175.26 | 174.08 | 174.78 | 50,212 | +0.19(+0.11%) |
Nov 15, 2023 | 174.19 | 176.18 | 174.19 | 174.59 | 40,987 | +0.64(+0.37%) |
Nov 14, 2023 | 170.53 | 174.52 | 170.53 | 173.95 | 89,461 | +5.70(+3.39%) |
Nov 13, 2023 | 167.73 | 168.98 | 167.43 | 168.25 | 53,607 | -0.35(-0.21%) |
Nov 10, 2023 | 166.81 | 168.69 | 166.78 | 168.60 | 48,365 | +1.98(+1.19%) |
Nov 09, 2023 | 168.92 | 168.92 | 166.60 | 166.62 | 49,887 | -1.50(-0.89%) |
Nov 08, 2023 | 167.91 | 168.48 | 167.07 | 168.12 | 53,515 | +0.43(+0.26%) |
Nov 07, 2023 | 169.07 | 169.07 | 167.57 | 167.69 | 50,553 | -3.01(-1.76%) |
Nov 06, 2023 | 171.62 | 171.62 | 170.28 | 170.70 | 43,682 | -0.91(-0.53%) |
Nov 03, 2023 | 170.24 | 172.72 | 170.24 | 171.60 | 38,331 | +2.87(+1.70%) |
Nov 02, 2023 | 166.63 | 168.79 | 166.63 | 168.74 | 67,370 | +3.19(+1.93%) |
Nov 01, 2023 | 164.89 | 165.62 | 163.86 | 165.54 | 73,931 | +0.45(+0.27%) |
Oct 31, 2023 | 164.37 | 165.63 | 164.18 | 165.10 | 46,900 | +0.68(+0.41%) |
Oct 30, 2023 | 164.35 | 164.80 | 163.30 | 164.42 | 110,950 | +1.58(+0.97%) |
Oct 27, 2023 | 163.27 | 163.74 | 162.37 | 162.84 | 1,431,921 | -0.20(-0.12%) |
Oct 26, 2023 | 162.23 | 164.50 | 162.23 | 163.03 | 60,857 | +1.22(+0.75%) |
Oct 25, 2023 | 163.12 | 163.56 | 161.81 | 161.82 | 62,403 | -1.78(-1.09%) |
Oct 24, 2023 | 163.03 | 164.77 | 163.03 | 163.60 | 57,628 | +1.87(+1.16%) |
Oct 23, 2023 | 162.48 | 163.52 | 161.71 | 161.73 | 447,640 | -1.89(-1.16%) |
Oct 20, 2023 | 165.44 | 165.73 | 163.62 | 163.62 | 56,323 | -2.10(-1.27%) |
Oct 19, 2023 | 167.21 | 168.34 | 165.33 | 165.72 | 59,205 | -1.92(-1.15%) |
Oct 18, 2023 | 170.80 | 170.80 | 167.54 | 167.64 | 73,765 | -4.51(-2.62%) |
Oct 17, 2023 | 168.93 | 172.69 | 168.93 | 172.15 | 33,582 | +2.01(+1.18%) |
Oct 16, 2023 | 169.38 | 171.19 | 169.37 | 170.14 | 33,149 | +1.66(+0.99%) |
Oct 13, 2023 | 170.05 | 170.68 | 167.92 | 168.48 | 38,273 | -0.65(-0.38%) |
Oct 12, 2023 | 172.59 | 172.59 | 167.90 | 169.13 | 34,154 | -3.04(-1.76%) |
Oct 11, 2023 | 172.19 | 173.30 | 170.90 | 172.16 | 33,275 | +0.35(+0.20%) |
Oct 10, 2023 | 170.36 | 173.23 | 170.36 | 171.81 | 58,715 | +1.86(+1.10%) |
Oct 09, 2023 | 168.82 | 170.48 | 168.20 | 169.95 | 74,837 | +0.21(+0.12%) |
Oct 06, 2023 | 167.76 | 170.82 | 167.21 | 169.74 | 61,285 | +1.48(+0.88%) |
Oct 05, 2023 | 169.82 | 170.71 | 167.42 | 168.26 | 55,591 | -1.80(-1.06%) |
Oct 04, 2023 | 169.21 | 170.47 | 168.06 | 170.06 | 59,494 | +1.52(+0.90%) |
Oct 03, 2023 | 168.18 | 170.51 | 167.99 | 168.54 | 82,060 | -0.89(-0.52%) |