Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 204.28 | 206.79 | 203.38 | 204.58 | 192,041 | -0.28(-0.14%) |
Dec 28, 2023 | 204.46 | 205.60 | 203.47 | 204.86 | 94,957 | -0.64(-0.31%) |
Dec 27, 2023 | 204.74 | 206.54 | 204.57 | 205.50 | 163,264 | +1.89(+0.93%) |
Dec 26, 2023 | 201.85 | 203.87 | 201.85 | 203.61 | 116,640 | +1.53(+0.76%) |
Dec 22, 2023 | 201.75 | 203.75 | 200.76 | 202.08 | 147,271 | +0.89(+0.44%) |
Dec 21, 2023 | 203.95 | 204.74 | 199.23 | 201.19 | 243,616 | -1.27(-0.63%) |
Dec 20, 2023 | 201.88 | 207.71 | 200.88 | 202.46 | 318,480 | +0.10(+0.05%) |
Dec 19, 2023 | 203.49 | 204.96 | 201.69 | 202.36 | 296,333 | +0.30(+0.15%) |
Dec 18, 2023 | 203.01 | 203.18 | 200.62 | 202.06 | 219,622 | -0.93(-0.46%) |
Dec 15, 2023 | 203.75 | 206.75 | 201.66 | 202.99 | 621,902 | -1.12(-0.55%) |
Dec 14, 2023 | 197.06 | 206.70 | 196.14 | 204.11 | 498,982 | +9.66(+4.97%) |
Dec 13, 2023 | 189.59 | 194.60 | 188.40 | 194.45 | 366,716 | +4.63(+2.44%) |
Dec 12, 2023 | 189.88 | 191.67 | 189.04 | 189.82 | 228,520 | +0.05(+0.03%) |
Dec 11, 2023 | 188.56 | 190.28 | 187.41 | 189.77 | 130,038 | +1.97(+1.05%) |
Dec 08, 2023 | 187.32 | 189.41 | 187.24 | 187.80 | 153,683 | +0.82(+0.44%) |
Dec 07, 2023 | 185.49 | 187.38 | 183.73 | 186.98 | 189,543 | +1.62(+0.87%) |
Dec 06, 2023 | 183.54 | 186.96 | 183.54 | 185.36 | 265,296 | +3.67(+2.02%) |
Dec 05, 2023 | 182.59 | 184.01 | 180.96 | 181.70 | 189,783 | -2.36(-1.28%) |
Dec 04, 2023 | 181.09 | 185.46 | 181.09 | 184.06 | 245,678 | +1.42(+0.78%) |
Dec 01, 2023 | 178.33 | 184.00 | 178.20 | 182.64 | 267,117 | +3.59(+2.01%) |
Nov 30, 2023 | 177.98 | 179.35 | 176.71 | 179.04 | 197,797 | +1.81(+1.02%) |
Nov 29, 2023 | 179.02 | 180.41 | 177.16 | 177.23 | 194,730 | +0.10(+0.06%) |
Nov 28, 2023 | 180.65 | 180.70 | 176.81 | 177.13 | 238,551 | -5.11(-2.81%) |
Nov 27, 2023 | 179.65 | 182.98 | 179.47 | 182.25 | 228,153 | +2.00(+1.11%) |
Nov 24, 2023 | 179.59 | 181.50 | 179.59 | 180.25 | 70,985 | +0.15(+0.08%) |
Nov 22, 2023 | 181.28 | 182.28 | 178.94 | 180.10 | 139,973 | -0.69(-0.38%) |
Nov 21, 2023 | 179.61 | 180.88 | 178.53 | 180.79 | 189,076 | +0.05(+0.03%) |
Nov 20, 2023 | 181.29 | 182.59 | 179.66 | 180.74 | 162,926 | -0.65(-0.36%) |
Nov 17, 2023 | 182.37 | 182.51 | 180.42 | 181.39 | 174,712 | -0.10(-0.06%) |
Nov 16, 2023 | 181.78 | 183.02 | 180.38 | 181.49 | 173,859 | -0.04(-0.02%) |
Nov 15, 2023 | 182.68 | 185.14 | 180.92 | 181.53 | 371,216 | -1.05(-0.57%) |
Nov 14, 2023 | 178.77 | 183.34 | 177.86 | 182.58 | 371,496 | +6.95(+3.96%) |
Nov 13, 2023 | 174.75 | 177.64 | 174.46 | 175.63 | 400,251 | +0.30(+0.17%) |
Nov 10, 2023 | 170.32 | 175.46 | 168.98 | 175.33 | 382,294 | +6.25(+3.70%) |
Nov 09, 2023 | 170.64 | 171.58 | 168.12 | 169.07 | 246,311 | -0.37(-0.22%) |
Nov 08, 2023 | 169.42 | 171.15 | 169.04 | 169.44 | 208,052 | +0.34(+0.20%) |
Nov 07, 2023 | 167.31 | 169.67 | 167.08 | 169.10 | 159,618 | +0.35(+0.21%) |
Nov 06, 2023 | 169.59 | 170.38 | 167.68 | 168.75 | 195,947 | -1.59(-0.93%) |
Nov 03, 2023 | 168.28 | 172.53 | 168.28 | 170.34 | 287,105 | +3.62(+2.17%) |
Nov 02, 2023 | 163.95 | 167.74 | 162.92 | 166.72 | 317,743 | +4.61(+2.84%) |
Nov 01, 2023 | 161.86 | 162.45 | 160.60 | 162.11 | 276,585 | +0.34(+0.21%) |
Oct 31, 2023 | 158.91 | 162.41 | 158.61 | 161.77 | 386,943 | +2.73(+1.71%) |
Oct 30, 2023 | 159.21 | 160.09 | 157.15 | 159.05 | 329,358 | +0.93(+0.59%) |
Oct 27, 2023 | 158.75 | 158.75 | 156.65 | 158.12 | 349,263 | -0.80(-0.50%) |
Oct 26, 2023 | 159.43 | 161.22 | 158.63 | 158.92 | 482,212 | -0.51(-0.32%) |
Oct 25, 2023 | 161.78 | 162.60 | 159.40 | 159.43 | 320,873 | -2.68(-1.65%) |
Oct 24, 2023 | 165.90 | 165.94 | 161.37 | 162.10 | 315,021 | -2.59(-1.57%) |
Oct 23, 2023 | 166.45 | 166.89 | 164.05 | 164.69 | 290,479 | -2.07(-1.24%) |
Oct 20, 2023 | 164.53 | 168.16 | 163.23 | 166.76 | 448,134 | +1.90(+1.15%) |
Oct 19, 2023 | 168.22 | 168.99 | 164.37 | 164.86 | 405,218 | -4.08(-2.42%) |
Oct 18, 2023 | 176.22 | 176.42 | 168.93 | 168.94 | 613,919 | -11.11(-6.17%) |
Oct 17, 2023 | 177.93 | 180.76 | 177.74 | 180.05 | 280,308 | +0.88(+0.49%) |
Oct 16, 2023 | 180.25 | 182.74 | 178.96 | 179.17 | 273,249 | +0.94(+0.53%) |
Oct 13, 2023 | 179.41 | 179.83 | 176.87 | 178.23 | 553,991 | -1.04(-0.58%) |
Oct 12, 2023 | 182.50 | 183.96 | 177.79 | 179.27 | 370,637 | -2.32(-1.28%) |
Oct 11, 2023 | 179.28 | 181.64 | 178.43 | 181.59 | 359,637 | +3.15(+1.77%) |
Oct 10, 2023 | 180.93 | 182.66 | 178.30 | 178.43 | 453,361 | -1.97(-1.09%) |
Oct 09, 2023 | 180.47 | 181.20 | 177.16 | 180.40 | 298,381 | -0.91(-0.50%) |
Oct 06, 2023 | 177.38 | 182.35 | 177.38 | 181.31 | 345,738 | +2.66(+1.49%) |
Oct 05, 2023 | 178.92 | 181.40 | 177.12 | 178.65 | 582,472 | +0.00(+0.00%) |
Oct 04, 2023 | 177.46 | 180.20 | 170.92 | 178.65 | 1,337,312 | +11.60(+6.94%) |
Oct 03, 2023 | 166.46 | 169.24 | 165.53 | 167.06 | 764,827 | +0.21(+0.13%) |