Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 167.60 | 168.03 | 166.20 | 166.28 | 52,082 | -1.31(-0.78%) |
Dec 28, 2023 | 166.53 | 170.16 | 166.47 | 167.60 | 93,161 | +1.06(+0.64%) |
Dec 27, 2023 | 167.97 | 168.33 | 166.47 | 166.53 | 64,852 | -0.98(-0.59%) |
Dec 26, 2023 | 167.10 | 168.45 | 165.84 | 167.52 | 61,546 | +0.64(+0.38%) |
Dec 22, 2023 | 166.94 | 168.43 | 166.40 | 166.88 | 48,395 | +1.14(+0.69%) |
Dec 21, 2023 | 166.67 | 167.88 | 164.67 | 165.74 | 73,283 | -0.44(-0.26%) |
Dec 20, 2023 | 168.69 | 169.87 | 166.01 | 166.17 | 97,274 | -3.33(-1.97%) |
Dec 19, 2023 | 168.93 | 169.75 | 167.64 | 169.51 | 94,371 | +1.78(+1.06%) |
Dec 18, 2023 | 168.14 | 168.83 | 166.56 | 167.73 | 105,794 | -0.93(-0.55%) |
Dec 15, 2023 | 169.05 | 169.19 | 166.59 | 168.66 | 263,249 | +0.66(+0.40%) |
Dec 14, 2023 | 171.87 | 172.03 | 167.75 | 167.99 | 98,079 | -3.56(-2.07%) |
Dec 13, 2023 | 170.37 | 171.96 | 169.22 | 171.55 | 136,941 | +1.45(+0.85%) |
Dec 12, 2023 | 169.74 | 170.18 | 168.75 | 170.10 | 64,672 | +0.45(+0.26%) |
Dec 11, 2023 | 168.84 | 169.99 | 168.75 | 169.66 | 50,511 | +0.97(+0.58%) |
Dec 08, 2023 | 171.11 | 172.04 | 168.39 | 168.69 | 57,418 | -2.21(-1.29%) |
Dec 07, 2023 | 169.66 | 171.23 | 168.40 | 170.89 | 50,839 | +2.04(+1.21%) |
Dec 06, 2023 | 170.15 | 170.15 | 167.72 | 168.85 | 74,422 | -0.13(-0.08%) |
Dec 05, 2023 | 168.09 | 169.97 | 166.75 | 168.98 | 57,335 | +0.17(+0.10%) |
Dec 04, 2023 | 165.15 | 170.88 | 165.15 | 168.81 | 69,434 | +2.66(+1.60%) |
Dec 01, 2023 | 162.91 | 166.29 | 161.98 | 166.15 | 71,182 | +3.15(+1.93%) |
Nov 30, 2023 | 161.86 | 164.22 | 159.80 | 163.00 | 90,462 | +2.38(+1.48%) |
Nov 29, 2023 | 163.06 | 164.40 | 160.37 | 160.62 | 79,861 | -1.64(-1.01%) |
Nov 28, 2023 | 161.15 | 165.31 | 157.15 | 162.27 | 47,270 | -2.69(-1.63%) |
Nov 27, 2023 | 165.71 | 166.52 | 164.02 | 164.95 | 79,793 | -1.78(-1.07%) |
Nov 24, 2023 | 167.25 | 168.17 | 165.43 | 166.73 | 26,148 | +0.34(+0.20%) |
Nov 22, 2023 | 166.09 | 167.05 | 164.73 | 166.40 | 75,491 | +1.67(+1.02%) |
Nov 21, 2023 | 166.79 | 166.79 | 164.20 | 164.72 | 40,251 | -3.25(-1.93%) |
Nov 20, 2023 | 166.01 | 168.59 | 164.90 | 167.97 | 55,600 | +3.01(+1.83%) |
Nov 17, 2023 | 168.26 | 169.18 | 162.67 | 164.96 | 105,073 | -1.84(-1.10%) |
Nov 16, 2023 | 170.38 | 174.72 | 159.88 | 166.80 | 184,471 | +7.46(+4.68%) |
Nov 15, 2023 | 162.05 | 164.68 | 158.28 | 159.34 | 74,546 | -2.69(-1.66%) |
Nov 14, 2023 | 160.25 | 162.86 | 158.99 | 162.03 | 115,510 | +3.05(+1.92%) |
Nov 13, 2023 | 159.25 | 161.80 | 158.85 | 158.98 | 55,664 | -0.57(-0.36%) |
Nov 10, 2023 | 159.17 | 159.94 | 158.06 | 159.55 | 39,572 | +1.03(+0.65%) |
Nov 09, 2023 | 157.49 | 158.70 | 156.52 | 158.52 | 61,176 | +1.23(+0.78%) |
Nov 08, 2023 | 158.54 | 160.28 | 156.58 | 157.29 | 49,391 | -1.92(-1.21%) |
Nov 07, 2023 | 158.19 | 160.50 | 157.96 | 159.22 | 46,909 | +0.51(+0.32%) |
Nov 06, 2023 | 157.78 | 159.08 | 156.85 | 158.71 | 55,762 | +0.67(+0.43%) |
Nov 03, 2023 | 159.11 | 159.11 | 156.39 | 158.04 | 59,969 | +1.04(+0.66%) |
Nov 02, 2023 | 157.73 | 163.23 | 155.85 | 157.00 | 60,877 | -0.37(-0.23%) |
Nov 01, 2023 | 154.64 | 158.28 | 154.64 | 157.36 | 48,174 | +2.23(+1.44%) |
Oct 31, 2023 | 153.81 | 156.10 | 152.57 | 155.13 | 63,695 | +1.44(+0.93%) |
Oct 30, 2023 | 152.28 | 154.12 | 151.70 | 153.70 | 50,487 | +2.78(+1.84%) |
Oct 27, 2023 | 152.53 | 153.84 | 150.66 | 150.91 | 47,654 | -1.83(-1.20%) |
Oct 26, 2023 | 154.89 | 155.75 | 152.26 | 152.75 | 55,526 | -0.97(-0.63%) |
Oct 25, 2023 | 151.39 | 154.39 | 150.24 | 153.72 | 73,855 | +2.32(+1.53%) |
Oct 24, 2023 | 149.95 | 152.06 | 149.79 | 151.40 | 39,088 | +1.98(+1.33%) |
Oct 23, 2023 | 150.50 | 152.30 | 148.46 | 149.42 | 50,661 | -0.99(-0.66%) |
Oct 20, 2023 | 153.33 | 153.49 | 150.41 | 150.41 | 50,128 | -2.07(-1.36%) |
Oct 19, 2023 | 153.23 | 153.60 | 151.11 | 152.48 | 72,901 | -0.71(-0.47%) |
Oct 18, 2023 | 154.87 | 155.59 | 153.00 | 153.19 | 50,707 | -1.22(-0.79%) |
Oct 17, 2023 | 152.23 | 155.99 | 152.23 | 154.41 | 68,449 | +1.15(+0.75%) |
Oct 16, 2023 | 152.63 | 155.73 | 152.05 | 153.26 | 61,505 | +2.00(+1.32%) |
Oct 13, 2023 | 151.67 | 152.40 | 149.24 | 151.26 | 103,156 | +0.34(+0.22%) |
Oct 12, 2023 | 157.30 | 157.30 | 150.15 | 150.92 | 126,818 | -6.77(-4.29%) |
Oct 11, 2023 | 158.56 | 158.56 | 156.74 | 157.69 | 43,479 | -0.15(-0.09%) |
Oct 10, 2023 | 157.23 | 158.99 | 157.05 | 157.84 | 62,558 | +1.50(+0.96%) |
Oct 09, 2023 | 154.72 | 156.59 | 153.51 | 156.34 | 42,025 | +1.50(+0.97%) |
Oct 06, 2023 | 157.77 | 157.77 | 148.92 | 154.85 | 89,163 | -4.01(-2.53%) |
Oct 05, 2023 | 159.36 | 160.11 | 158.30 | 158.86 | 64,557 | -0.37(-0.23%) |
Oct 04, 2023 | 159.59 | 159.80 | 157.22 | 159.22 | 71,917 | -0.78(-0.49%) |
Oct 03, 2023 | 161.45 | 161.45 | 159.17 | 160.01 | 55,726 | -1.45(-0.90%) |