Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 178.77 | 179.58 | 178.01 | 178.77 | 210,097 | -0.17(-0.10%) |
Dec 28, 2023 | 178.16 | 179.49 | 178.16 | 178.94 | 245,633 | +0.12(+0.07%) |
Dec 27, 2023 | 179.61 | 180.40 | 178.53 | 178.82 | 262,979 | -1.20(-0.67%) |
Dec 26, 2023 | 180.02 | 181.04 | 178.92 | 180.02 | 211,979 | +0.34(+0.19%) |
Dec 22, 2023 | 179.27 | 181.28 | 178.45 | 179.68 | 292,002 | +0.93(+0.52%) |
Dec 21, 2023 | 174.90 | 179.33 | 174.90 | 178.75 | 463,079 | +4.89(+2.81%) |
Dec 20, 2023 | 181.66 | 181.76 | 173.79 | 173.86 | 848,368 | -9.89(-5.38%) |
Dec 19, 2023 | 186.71 | 190.89 | 182.15 | 183.75 | 996,706 | +0.22(+0.12%) |
Dec 18, 2023 | 182.83 | 185.13 | 181.71 | 183.53 | 762,165 | +1.78(+0.98%) |
Dec 15, 2023 | 181.83 | 182.67 | 180.66 | 181.75 | 738,335 | -1.16(-0.63%) |
Dec 14, 2023 | 185.56 | 186.60 | 182.04 | 182.91 | 362,034 | -2.99(-1.61%) |
Dec 13, 2023 | 183.44 | 186.34 | 182.94 | 185.90 | 367,748 | +2.28(+1.24%) |
Dec 12, 2023 | 183.28 | 185.53 | 183.28 | 183.62 | 323,798 | +0.78(+0.43%) |
Dec 11, 2023 | 178.98 | 183.17 | 178.98 | 182.84 | 359,736 | +4.03(+2.25%) |
Dec 08, 2023 | 177.87 | 180.44 | 177.87 | 178.81 | 350,274 | +1.18(+0.66%) |
Dec 07, 2023 | 175.11 | 177.73 | 173.89 | 177.63 | 270,427 | +2.53(+1.44%) |
Dec 06, 2023 | 174.40 | 176.49 | 174.40 | 175.10 | 245,290 | +0.77(+0.44%) |
Dec 05, 2023 | 177.76 | 178.24 | 174.09 | 174.33 | 363,238 | -3.88(-2.18%) |
Dec 04, 2023 | 175.02 | 178.23 | 174.65 | 178.21 | 421,948 | +2.41(+1.37%) |
Dec 01, 2023 | 171.73 | 175.82 | 171.73 | 175.80 | 492,925 | +4.87(+2.85%) |
Nov 30, 2023 | 169.06 | 170.99 | 168.99 | 170.93 | 440,320 | +2.26(+1.34%) |
Nov 29, 2023 | 170.91 | 170.91 | 167.47 | 168.68 | 404,364 | -1.71(-1.00%) |
Nov 28, 2023 | 174.80 | 174.80 | 169.99 | 170.38 | 350,217 | -4.15(-2.38%) |
Nov 27, 2023 | 173.24 | 175.15 | 172.83 | 174.53 | 453,811 | +0.73(+0.42%) |
Nov 24, 2023 | 173.93 | 174.50 | 172.97 | 173.80 | 84,181 | +0.33(+0.19%) |
Nov 22, 2023 | 171.21 | 173.95 | 171.21 | 173.47 | 369,574 | +2.21(+1.29%) |
Nov 21, 2023 | 170.26 | 171.64 | 169.41 | 171.26 | 175,967 | +0.71(+0.42%) |
Nov 20, 2023 | 170.24 | 171.26 | 169.85 | 170.55 | 210,339 | +0.68(+0.40%) |
Nov 17, 2023 | 170.40 | 170.77 | 169.47 | 169.87 | 198,128 | +0.00(+0.00%) |
Nov 16, 2023 | 169.41 | 170.15 | 168.24 | 169.87 | 287,781 | -0.10(-0.06%) |
Nov 15, 2023 | 171.28 | 172.24 | 169.90 | 169.97 | 519,256 | -0.47(-0.28%) |
Nov 14, 2023 | 168.03 | 170.56 | 167.70 | 170.44 | 329,959 | +3.64(+2.18%) |
Nov 13, 2023 | 165.16 | 167.17 | 163.81 | 166.81 | 356,943 | +1.57(+0.95%) |
Nov 10, 2023 | 163.04 | 165.32 | 162.02 | 165.24 | 229,040 | +2.81(+1.73%) |
Nov 09, 2023 | 160.89 | 163.88 | 160.89 | 162.43 | 345,790 | +2.05(+1.28%) |
Nov 08, 2023 | 161.98 | 162.02 | 159.96 | 160.38 | 214,966 | -1.60(-0.99%) |
Nov 07, 2023 | 162.51 | 163.06 | 161.74 | 161.98 | 149,967 | -0.64(-0.39%) |
Nov 06, 2023 | 161.91 | 162.77 | 160.35 | 162.62 | 208,992 | +0.71(+0.44%) |
Nov 03, 2023 | 162.32 | 163.43 | 161.68 | 161.91 | 247,052 | +0.85(+0.53%) |
Nov 02, 2023 | 159.70 | 162.18 | 159.70 | 161.06 | 322,573 | +2.88(+1.82%) |
Nov 01, 2023 | 158.77 | 158.77 | 157.02 | 158.18 | 408,992 | -0.14(-0.09%) |
Oct 31, 2023 | 156.45 | 158.77 | 156.38 | 158.32 | 297,336 | +1.54(+0.98%) |
Oct 30, 2023 | 158.26 | 159.45 | 155.33 | 156.78 | 262,582 | -0.47(-0.30%) |
Oct 27, 2023 | 158.99 | 159.18 | 156.32 | 157.25 | 207,009 | -1.91(-1.20%) |
Oct 26, 2023 | 160.63 | 161.55 | 159.11 | 159.16 | 238,232 | -1.20(-0.75%) |
Oct 25, 2023 | 158.07 | 161.06 | 158.07 | 160.36 | 351,276 | +2.89(+1.83%) |
Oct 24, 2023 | 158.34 | 158.91 | 157.08 | 157.47 | 205,294 | +0.40(+0.25%) |
Oct 23, 2023 | 158.00 | 158.55 | 156.80 | 157.07 | 186,876 | -1.08(-0.68%) |
Oct 20, 2023 | 160.02 | 160.88 | 158.11 | 158.15 | 217,699 | -2.60(-1.62%) |
Oct 19, 2023 | 163.35 | 164.03 | 160.66 | 160.75 | 198,380 | -2.89(-1.76%) |
Oct 18, 2023 | 165.99 | 166.30 | 163.63 | 163.64 | 223,651 | -2.27(-1.37%) |
Oct 17, 2023 | 165.02 | 168.72 | 165.02 | 165.91 | 342,604 | -0.28(-0.17%) |
Oct 16, 2023 | 165.73 | 166.80 | 164.68 | 166.19 | 195,110 | +1.30(+0.79%) |
Oct 13, 2023 | 166.19 | 166.38 | 164.29 | 164.89 | 183,630 | -0.48(-0.29%) |
Oct 12, 2023 | 168.49 | 168.90 | 163.56 | 165.37 | 246,655 | -3.17(-1.88%) |
Oct 11, 2023 | 167.77 | 168.74 | 167.55 | 168.53 | 196,118 | +1.44(+0.86%) |
Oct 10, 2023 | 166.05 | 167.94 | 165.29 | 167.10 | 307,038 | +1.96(+1.19%) |
Oct 09, 2023 | 162.78 | 165.73 | 161.39 | 165.14 | 445,908 | +4.85(+3.02%) |
Oct 06, 2023 | 159.65 | 161.19 | 158.42 | 160.29 | 464,110 | +0.04(+0.02%) |
Oct 05, 2023 | 160.48 | 161.16 | 159.57 | 160.25 | 401,078 | -0.18(-0.11%) |
Oct 04, 2023 | 158.93 | 160.90 | 158.28 | 160.43 | 400,645 | +1.77(+1.11%) |
Oct 03, 2023 | 160.41 | 161.61 | 157.69 | 158.66 | 243,101 | -2.27(-1.41%) |