Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 185.74 | 0 | +1.73(+0.94%) | |||
Dec 28, 2023 | 183.89 | 185.04 | 183.30 | 184.01 | 101,087 | +0.27(+0.15%) |
Dec 27, 2023 | 182.01 | 183.89 | 181.89 | 183.74 | 148,788 | +1.41(+0.77%) |
Dec 22, 2023 | 182.33 | 0 | -0.18(-0.10%) | |||
Dec 21, 2023 | 183.02 | 185.16 | 181.02 | 182.51 | 166,358 | +1.24(+0.68%) |
Dec 20, 2023 | 186.08 | 187.58 | 181.14 | 181.27 | 169,689 | -5.79(-3.10%) |
Dec 19, 2023 | 186.06 | 187.97 | 186.06 | 187.06 | 163,604 | +1.86(+1.00%) |
Dec 18, 2023 | 185.63 | 185.90 | 184.39 | 185.20 | 121,388 | -0.19(-0.10%) |
Dec 15, 2023 | 188.69 | 189.40 | 184.19 | 185.39 | 807,457 | -3.66(-1.94%) |
Dec 14, 2023 | 190.94 | 192.78 | 187.49 | 189.05 | 228,971 | -1.89(-0.99%) |
Dec 13, 2023 | 187.64 | 191.00 | 186.59 | 190.94 | 207,509 | +2.94(+1.56%) |
Dec 12, 2023 | 187.78 | 188.58 | 186.59 | 188.00 | 250,767 | +0.15(+0.08%) |
Dec 11, 2023 | 188.88 | 188.98 | 186.40 | 187.85 | 165,872 | -1.59(-0.84%) |
Dec 08, 2023 | 188.85 | 189.70 | 188.45 | 189.44 | 139,773 | +0.50(+0.26%) |
Dec 07, 2023 | 188.93 | 190.43 | 187.99 | 188.94 | 207,180 | +0.45(+0.24%) |
Dec 06, 2023 | 188.96 | 190.16 | 187.89 | 188.49 | 139,124 | +0.67(+0.36%) |
Dec 05, 2023 | 186.42 | 189.25 | 186.33 | 187.82 | 211,322 | +1.24(+0.66%) |
Dec 04, 2023 | 186.81 | 188.12 | 186.00 | 186.58 | 94,479 | -1.20(-0.64%) |
Dec 01, 2023 | 186.88 | 188.09 | 185.14 | 187.78 | 173,504 | -0.05(-0.03%) |
Nov 30, 2023 | 187.02 | 188.00 | 184.93 | 187.83 | 287,654 | +1.40(+0.75%) |
Nov 29, 2023 | 184.30 | 186.52 | 183.42 | 186.43 | 189,375 | +2.26(+1.23%) |
Nov 28, 2023 | 185.22 | 186.36 | 183.56 | 184.17 | 151,006 | -1.17(-0.63%) |
Nov 27, 2023 | 186.60 | 186.63 | 185.28 | 185.34 | 149,549 | -1.28(-0.69%) |
Nov 24, 2023 | 186.09 | 187.78 | 185.96 | 186.62 | 69,833 | -0.61(-0.33%) |
Nov 23, 2023 | 186.79 | 188.01 | 186.63 | 187.23 | 22,863 | +0.44(+0.24%) |
Nov 22, 2023 | 186.62 | 188.00 | 186.21 | 186.79 | 144,382 | +0.15(+0.08%) |
Nov 21, 2023 | 189.96 | 190.06 | 185.94 | 186.64 | 195,546 | -2.99(-1.58%) |
Nov 20, 2023 | 188.99 | 189.85 | 187.86 | 189.63 | 117,621 | -0.61(-0.32%) |
Nov 17, 2023 | 190.66 | 191.17 | 187.83 | 190.24 | 198,142 | +0.22(+0.12%) |
Nov 16, 2023 | 192.27 | 192.27 | 187.00 | 190.02 | 302,358 | -3.07(-1.59%) |
Nov 15, 2023 | 192.95 | 194.77 | 192.81 | 193.09 | 145,050 | +0.14(+0.07%) |
Nov 14, 2023 | 191.00 | 194.68 | 190.60 | 192.95 | 158,270 | +3.31(+1.75%) |
Nov 13, 2023 | 187.98 | 190.33 | 187.73 | 189.64 | 109,003 | +0.74(+0.39%) |
Nov 10, 2023 | 185.63 | 190.46 | 185.61 | 188.90 | 149,275 | +3.15(+1.70%) |
Nov 09, 2023 | 189.99 | 190.91 | 183.76 | 185.75 | 160,254 | -2.69(-1.43%) |
Nov 08, 2023 | 187.26 | 189.20 | 187.00 | 188.44 | 107,645 | +1.81(+0.97%) |
Nov 07, 2023 | 187.17 | 187.25 | 184.34 | 186.63 | 156,152 | -1.29(-0.69%) |
Nov 06, 2023 | 187.02 | 188.55 | 185.72 | 187.92 | 127,312 | +0.50(+0.27%) |
Nov 03, 2023 | 184.65 | 188.25 | 184.65 | 187.42 | 99,876 | +3.21(+1.74%) |
Nov 02, 2023 | 184.69 | 186.52 | 183.10 | 184.21 | 184,431 | +0.28(+0.15%) |
Nov 01, 2023 | 181.91 | 184.47 | 179.01 | 183.93 | 132,054 | +2.44(+1.34%) |
Oct 31, 2023 | 180.07 | 182.66 | 178.60 | 181.49 | 185,940 | +1.96(+1.09%) |
Oct 30, 2023 | 175.75 | 179.84 | 175.75 | 179.53 | 147,777 | +4.82(+2.76%) |
Oct 27, 2023 | 176.84 | 177.00 | 174.39 | 174.71 | 162,300 | -2.29(-1.29%) |
Oct 26, 2023 | 178.73 | 180.34 | 176.55 | 177.00 | 157,913 | -2.32(-1.29%) |
Oct 25, 2023 | 180.07 | 181.81 | 178.91 | 179.32 | 176,569 | -1.72(-0.95%) |
Oct 24, 2023 | 186.26 | 186.26 | 181.01 | 181.04 | 146,607 | -4.80(-2.58%) |
Oct 23, 2023 | 184.98 | 187.71 | 182.57 | 185.84 | 100,504 | +0.80(+0.43%) |
Oct 20, 2023 | 185.41 | 186.13 | 182.90 | 185.04 | 232,609 | -1.25(-0.67%) |
Oct 19, 2023 | 189.51 | 189.90 | 185.86 | 186.29 | 161,474 | -3.56(-1.88%) |
Oct 18, 2023 | 192.65 | 193.88 | 187.83 | 189.85 | 178,745 | -3.11(-1.61%) |
Oct 17, 2023 | 192.74 | 194.22 | 192.12 | 192.96 | 124,870 | -0.37(-0.19%) |
Oct 16, 2023 | 193.17 | 194.67 | 192.54 | 193.33 | 153,485 | +0.68(+0.35%) |
Oct 13, 2023 | 193.80 | 195.57 | 191.95 | 192.65 | 132,389 | -0.98(-0.51%) |
Oct 12, 2023 | 196.60 | 196.90 | 192.60 | 193.63 | 105,464 | -2.68(-1.37%) |
Oct 11, 2023 | 194.47 | 196.40 | 194.47 | 196.31 | 107,562 | +2.41(+1.24%) |
Oct 10, 2023 | 193.49 | 196.23 | 192.04 | 193.90 | 139,839 | +1.02(+0.53%) |
Oct 06, 2023 | 192.88 | 0 | +1.41(+0.74%) | |||
Oct 05, 2023 | 188.11 | 192.76 | 188.11 | 191.47 | 173,761 | +3.13(+1.66%) |
Oct 04, 2023 | 186.46 | 189.30 | 186.46 | 188.34 | 214,241 | +2.15(+1.15%) |
Oct 03, 2023 | 186.80 | 188.07 | 185.47 | 186.19 | 125,319 | -1.74(-0.93%) |