Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 166.26 | 168.11 | 164.43 | 164.85 | 170,683 | -2.38(-1.42%) |
Dec 28, 2023 | 166.45 | 168.55 | 165.84 | 167.23 | 236,713 | +0.70(+0.42%) |
Dec 27, 2023 | 165.64 | 166.67 | 164.22 | 166.53 | 296,797 | +1.04(+0.63%) |
Dec 26, 2023 | 164.93 | 166.48 | 163.06 | 165.49 | 270,101 | +1.24(+0.75%) |
Dec 22, 2023 | 165.19 | 166.52 | 162.75 | 164.25 | 304,004 | -0.75(-0.45%) |
Dec 21, 2023 | 164.43 | 165.74 | 161.36 | 165.00 | 517,080 | +1.79(+1.10%) |
Dec 20, 2023 | 165.57 | 168.30 | 162.68 | 163.21 | 406,139 | -3.65(-2.19%) |
Dec 19, 2023 | 165.92 | 167.47 | 164.82 | 166.86 | 368,566 | +2.67(+1.63%) |
Dec 18, 2023 | 165.86 | 167.19 | 161.71 | 164.19 | 422,451 | -1.06(-0.64%) |
Dec 15, 2023 | 166.09 | 168.00 | 163.99 | 165.25 | 1,390,604 | -0.11(-0.07%) |
Dec 14, 2023 | 164.72 | 168.06 | 162.00 | 165.36 | 845,147 | +3.49(+2.16%) |
Dec 13, 2023 | 153.94 | 162.23 | 153.94 | 161.87 | 612,233 | +7.90(+5.13%) |
Dec 12, 2023 | 154.83 | 155.61 | 152.60 | 153.97 | 540,640 | -0.63(-0.41%) |
Dec 11, 2023 | 151.94 | 155.64 | 151.94 | 154.60 | 590,643 | +2.25(+1.48%) |
Dec 08, 2023 | 152.28 | 156.78 | 150.05 | 152.35 | 323,160 | -1.17(-0.76%) |
Dec 07, 2023 | 153.53 | 155.36 | 148.11 | 153.52 | 695,481 | -0.83(-0.54%) |
Dec 06, 2023 | 153.26 | 156.65 | 152.16 | 154.35 | 402,452 | +1.96(+1.29%) |
Dec 05, 2023 | 156.81 | 157.42 | 151.52 | 152.39 | 404,961 | -5.40(-3.42%) |
Dec 04, 2023 | 159.42 | 160.64 | 156.35 | 157.79 | 459,113 | -2.09(-1.31%) |
Dec 01, 2023 | 156.25 | 160.30 | 153.94 | 159.88 | 694,109 | +3.21(+2.05%) |
Nov 30, 2023 | 155.85 | 157.60 | 151.69 | 156.67 | 903,874 | +1.64(+1.06%) |
Nov 29, 2023 | 152.00 | 157.03 | 152.00 | 155.03 | 741,531 | +5.38(+3.60%) |
Nov 28, 2023 | 146.06 | 150.64 | 145.78 | 149.65 | 532,851 | +2.83(+1.93%) |
Nov 27, 2023 | 148.77 | 150.24 | 146.82 | 146.82 | 364,665 | -3.32(-2.21%) |
Nov 24, 2023 | 150.42 | 151.37 | 148.34 | 150.14 | 135,013 | -0.95(-0.63%) |
Nov 22, 2023 | 151.95 | 151.95 | 149.06 | 151.09 | 462,568 | +0.77(+0.51%) |
Nov 21, 2023 | 150.52 | 152.40 | 149.40 | 150.32 | 491,160 | -1.97(-1.29%) |
Nov 20, 2023 | 152.71 | 153.07 | 150.31 | 152.29 | 780,561 | -0.25(-0.16%) |
Nov 17, 2023 | 149.36 | 152.88 | 148.81 | 152.54 | 648,980 | +3.53(+2.37%) |
Nov 16, 2023 | 154.48 | 154.48 | 148.90 | 149.01 | 326,041 | -5.17(-3.35%) |
Nov 15, 2023 | 150.93 | 155.51 | 150.04 | 154.18 | 422,045 | +4.19(+2.79%) |
Nov 14, 2023 | 148.74 | 150.87 | 147.97 | 149.99 | 532,680 | +5.60(+3.88%) |
Nov 13, 2023 | 147.74 | 148.26 | 144.13 | 144.39 | 731,233 | -4.93(-3.30%) |
Nov 10, 2023 | 149.58 | 151.18 | 147.32 | 149.32 | 429,192 | +0.22(+0.15%) |
Nov 09, 2023 | 152.05 | 155.37 | 148.87 | 149.10 | 745,979 | -2.26(-1.49%) |
Nov 08, 2023 | 148.50 | 151.82 | 148.50 | 151.36 | 634,380 | +2.38(+1.60%) |
Nov 07, 2023 | 142.02 | 149.61 | 140.58 | 148.98 | 898,547 | +7.09(+5.00%) |
Nov 06, 2023 | 147.45 | 148.46 | 139.40 | 141.89 | 1,054,821 | -3.37(-2.32%) |
Nov 03, 2023 | 156.62 | 157.42 | 140.81 | 145.26 | 2,573,890 | -26.60(-15.48%) |
Nov 02, 2023 | 167.89 | 172.04 | 164.66 | 171.86 | 941,048 | +7.72(+4.70%) |
Nov 01, 2023 | 156.35 | 168.91 | 154.10 | 164.14 | 2,046,770 | -15.26(-8.51%) |
Oct 31, 2023 | 175.40 | 181.20 | 174.18 | 179.40 | 475,326 | +3.06(+1.74%) |
Oct 30, 2023 | 176.22 | 177.63 | 172.32 | 176.34 | 309,301 | +1.94(+1.11%) |
Oct 27, 2023 | 175.19 | 176.76 | 171.19 | 174.40 | 265,556 | -0.71(-0.41%) |
Oct 26, 2023 | 176.83 | 181.77 | 171.67 | 175.11 | 430,567 | -2.48(-1.40%) |
Oct 25, 2023 | 183.73 | 184.05 | 176.82 | 177.59 | 275,625 | -8.91(-4.78%) |
Oct 24, 2023 | 189.09 | 194.65 | 185.33 | 186.50 | 266,231 | -0.77(-0.41%) |
Oct 23, 2023 | 188.59 | 191.93 | 187.17 | 187.27 | 216,078 | -2.00(-1.06%) |
Oct 20, 2023 | 196.34 | 198.09 | 188.39 | 189.27 | 282,086 | -6.78(-3.46%) |
Oct 19, 2023 | 198.03 | 200.29 | 194.98 | 196.05 | 216,558 | -2.56(-1.29%) |
Oct 18, 2023 | 202.17 | 203.62 | 197.98 | 198.61 | 148,418 | -5.18(-2.54%) |
Oct 17, 2023 | 200.35 | 205.48 | 198.40 | 203.79 | 270,754 | +3.77(+1.88%) |
Oct 16, 2023 | 195.70 | 201.86 | 195.09 | 200.02 | 194,825 | +5.05(+2.59%) |
Oct 13, 2023 | 196.49 | 199.29 | 194.41 | 194.97 | 179,477 | -1.84(-0.93%) |
Oct 12, 2023 | 205.66 | 205.66 | 196.46 | 196.81 | 315,345 | -8.24(-4.02%) |
Oct 11, 2023 | 202.89 | 205.56 | 200.88 | 205.05 | 244,851 | +2.78(+1.37%) |
Oct 10, 2023 | 203.31 | 206.28 | 201.12 | 202.27 | 422,040 | -0.64(-0.32%) |
Oct 09, 2023 | 201.62 | 205.99 | 201.62 | 202.91 | 396,525 | -0.18(-0.09%) |
Oct 06, 2023 | 191.75 | 204.31 | 191.75 | 203.09 | 583,531 | +9.77(+5.05%) |
Oct 05, 2023 | 189.07 | 193.98 | 188.78 | 193.32 | 477,864 | +5.47(+2.91%) |
Oct 04, 2023 | 188.72 | 189.75 | 185.03 | 187.85 | 351,616 | +0.13(+0.07%) |
Oct 03, 2023 | 183.69 | 187.81 | 183.69 | 187.72 | 475,357 | +2.66(+1.44%) |