Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 177.00 | 178.00 | 175.53 | 175.53 | 230 | -1.35(-0.76%) |
Dec 28, 2023 | 176.88 | 176.88 | 176.88 | 176.88 | 50 | -0.69(-0.39%) |
Dec 27, 2023 | 177.00 | 177.57 | 177.00 | 177.57 | 52 | +1.36(+0.77%) |
Dec 26, 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 1 | -1.01(-0.57%) |
Dec 22, 2023 | 177.00 | 177.40 | 175.68 | 177.22 | 1,117 | +4.02(+2.32%) |
Dec 21, 2023 | 177.85 | 177.85 | 173.20 | 173.20 | 231 | -0.30(-0.17%) |
Dec 19, 2023 | 173.50 | 1 | -1.00(-0.57%) | |||
Dec 18, 2023 | 175.55 | 178.65 | 174.50 | 174.50 | 101 | -1.00(-0.57%) |
Dec 15, 2023 | 177.00 | 178.16 | 175.50 | 175.50 | 2,230 | -1.13(-0.64%) |
Dec 14, 2023 | 178.12 | 178.60 | 176.63 | 176.63 | 405 | +7.78(+4.61%) |
Dec 13, 2023 | 166.75 | 168.85 | 166.75 | 168.85 | 7,493 | +3.10(+1.87%) |
Dec 12, 2023 | 168.00 | 168.62 | 165.75 | 165.75 | 2,973 | -2.25(-1.34%) |
Dec 11, 2023 | 168.70 | 168.70 | 167.25 | 168.00 | 512 | -2.62(-1.54%) |
Dec 08, 2023 | 171.35 | 171.35 | 170.62 | 170.62 | 100 | +0.12(+0.07%) |
Dec 07, 2023 | 170.80 | 170.80 | 168.25 | 170.50 | 424 | +0.80(+0.47%) |
Dec 06, 2023 | 168.75 | 169.70 | 168.75 | 169.70 | 90 | -1.79(-1.04%) |
Dec 05, 2023 | 171.65 | 171.65 | 169.50 | 171.49 | 456 | +0.05(+0.03%) |
Dec 04, 2023 | 171.38 | 173.00 | 170.50 | 171.44 | 663 | +3.44(+2.05%) |
Dec 01, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 106 | -4.39(-2.55%) |
Nov 30, 2023 | 173.00 | 176.60 | 168.68 | 172.39 | 552 | -2.86(-1.63%) |
Nov 29, 2023 | 166.95 | 175.25 | 166.95 | 175.25 | 350 | +6.25(+3.70%) |
Nov 28, 2023 | 174.71 | 174.71 | 169.00 | 169.00 | 193 | -8.60(-4.84%) |
Nov 27, 2023 | 180.28 | 180.28 | 177.60 | 177.60 | 5 | +0.55(+0.31%) |
Nov 24, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 100 | -1.40(-0.78%) |
Nov 22, 2023 | 177.95 | 183.35 | 177.95 | 178.45 | 462 | +0.85(+0.48%) |
Nov 21, 2023 | 178.35 | 178.35 | 177.60 | 177.60 | 61 | +0.00(+0.00%) |
Nov 20, 2023 | 179.05 | 182.54 | 177.60 | 177.60 | 81 | -4.09(-2.25%) |
Nov 17, 2023 | 184.22 | 184.22 | 181.69 | 181.69 | 604 | +0.49(+0.27%) |
Nov 14, 2023 | 181.20 | 130 | +3.72(+2.10%) | |||
Nov 13, 2023 | 171.00 | 177.48 | 170.70 | 177.48 | 2,542 | +3.97(+2.29%) |
Nov 10, 2023 | 176.38 | 176.38 | 173.00 | 173.51 | 220 | -9.19(-5.03%) |
Nov 09, 2023 | 182.30 | 182.70 | 182.30 | 182.70 | 196 | +2.55(+1.42%) |
Nov 08, 2023 | 181.00 | 181.00 | 180.15 | 180.15 | 70 | -0.90(-0.50%) |
Nov 07, 2023 | 179.05 | 181.05 | 179.05 | 181.05 | 372 | -7.73(-4.09%) |
Nov 06, 2023 | 181.30 | 188.78 | 181.30 | 188.78 | 280 | +3.24(+1.75%) |
Nov 03, 2023 | 185.88 | 185.88 | 185.41 | 185.54 | 111 | +5.59(+3.10%) |
Nov 02, 2023 | 179.95 | 179.95 | 179.95 | 179.95 | 182 | +2.00(+1.12%) |
Oct 31, 2023 | 177.95 | 82 | +3.51(+2.01%) | |||
Oct 30, 2023 | 177.13 | 177.13 | 174.44 | 174.44 | 192 | +3.79(+2.22%) |
Oct 27, 2023 | 170.65 | 170.65 | 170.65 | 170.65 | 424 | -3.65(-2.09%) |
Oct 26, 2023 | 174.30 | 180.96 | 174.30 | 174.30 | 91 | -0.20(-0.11%) |
Oct 25, 2023 | 175.00 | 176.40 | 174.50 | 174.50 | 161 | -1.05(-0.60%) |
Oct 24, 2023 | 175.55 | 175.55 | 175.55 | 175.55 | 17 | -0.95(-0.54%) |
Oct 23, 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 41 | -0.71(-0.40%) |
Oct 20, 2023 | 174.75 | 177.21 | 174.31 | 177.21 | 159 | +0.09(+0.05%) |
Oct 19, 2023 | 174.50 | 177.12 | 174.50 | 177.12 | 83,898 | +10.62(+6.38%) |
Oct 18, 2023 | 165.75 | 166.50 | 165.75 | 166.50 | 325 | -1.75(-1.04%) |
Oct 17, 2023 | 169.50 | 169.50 | 167.94 | 168.25 | 112 | +0.32(+0.19%) |
Oct 16, 2023 | 167.93 | 167.93 | 167.93 | 167.93 | 20,201 | -0.42(-0.25%) |
Oct 12, 2023 | 168.34 | 0 | +1.34(+0.81%) | |||
Oct 10, 2023 | 167.00 | 0 | +2.97(+1.81%) | |||
Oct 09, 2023 | 165.52 | 166.40 | 164.03 | 164.03 | 1,662 | -4.00(-2.38%) |
Oct 06, 2023 | 168.03 | 168.03 | 166.31 | 168.03 | 230 | +1.28(+0.77%) |
Oct 05, 2023 | 168.15 | 168.15 | 166.75 | 166.75 | 750 | +0.00(+0.00%) |
Oct 04, 2023 | 170.25 | 170.25 | 166.52 | 166.75 | 2,406 | +1.75(+1.06%) |
Oct 03, 2023 | 164.75 | 165.00 | 164.75 | 165.00 | 1,306 | -1.00(-0.60%) |