Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 175.95 | 176.33 | 172.37 | 173.44 | 246,521 | -3.18(-1.80%) |
Dec 28, 2023 | 174.57 | 176.97 | 174.40 | 176.62 | 282,212 | +1.53(+0.87%) |
Dec 27, 2023 | 176.44 | 176.70 | 174.54 | 175.10 | 206,462 | -0.79(-0.45%) |
Dec 26, 2023 | 176.20 | 177.11 | 175.37 | 175.88 | 155,267 | +0.15(+0.08%) |
Dec 22, 2023 | 175.31 | 177.27 | 174.26 | 175.74 | 149,524 | +0.78(+0.44%) |
Dec 21, 2023 | 173.62 | 175.09 | 172.59 | 174.96 | 294,285 | +3.46(+2.02%) |
Dec 20, 2023 | 174.75 | 177.01 | 171.24 | 171.50 | 350,993 | -4.00(-2.28%) |
Dec 19, 2023 | 175.56 | 176.86 | 174.71 | 175.50 | 308,852 | +1.37(+0.78%) |
Dec 18, 2023 | 175.57 | 175.57 | 173.63 | 174.13 | 290,779 | -0.33(-0.19%) |
Dec 15, 2023 | 176.26 | 177.63 | 173.54 | 174.46 | 638,675 | -2.78(-1.57%) |
Dec 14, 2023 | 172.08 | 179.20 | 172.04 | 177.24 | 685,567 | +8.18(+4.84%) |
Dec 13, 2023 | 166.85 | 170.36 | 162.39 | 169.06 | 477,241 | +2.78(+1.67%) |
Dec 12, 2023 | 165.69 | 167.21 | 164.88 | 166.28 | 300,125 | +0.68(+0.41%) |
Dec 11, 2023 | 160.16 | 165.84 | 160.16 | 165.60 | 361,081 | +5.40(+3.37%) |
Dec 08, 2023 | 156.55 | 161.54 | 156.55 | 160.20 | 349,594 | +3.25(+2.07%) |
Dec 07, 2023 | 157.52 | 158.20 | 156.33 | 156.95 | 312,460 | +0.08(+0.05%) |
Dec 06, 2023 | 160.61 | 163.00 | 156.84 | 156.88 | 517,663 | -1.62(-1.02%) |
Dec 05, 2023 | 160.85 | 161.51 | 157.62 | 158.50 | 362,273 | -3.38(-2.09%) |
Dec 04, 2023 | 159.42 | 163.76 | 158.79 | 161.88 | 333,932 | +0.16(+0.10%) |
Dec 01, 2023 | 155.64 | 162.53 | 155.64 | 161.72 | 500,290 | +6.61(+4.26%) |
Nov 30, 2023 | 155.69 | 156.67 | 154.24 | 155.11 | 427,044 | +0.62(+0.40%) |
Nov 29, 2023 | 153.19 | 155.26 | 151.78 | 154.50 | 350,101 | +3.39(+2.25%) |
Nov 28, 2023 | 153.02 | 154.55 | 150.28 | 151.10 | 261,750 | -2.83(-1.84%) |
Nov 27, 2023 | 152.66 | 155.06 | 152.06 | 153.93 | 379,942 | +0.31(+0.20%) |
Nov 24, 2023 | 152.44 | 154.82 | 152.44 | 153.62 | 125,460 | +1.69(+1.11%) |
Nov 22, 2023 | 151.80 | 153.18 | 150.79 | 151.93 | 307,806 | +0.63(+0.41%) |
Nov 21, 2023 | 151.38 | 152.54 | 150.97 | 151.30 | 394,167 | -1.27(-0.83%) |
Nov 20, 2023 | 151.13 | 153.18 | 150.43 | 152.57 | 408,761 | +1.48(+0.98%) |
Nov 17, 2023 | 147.48 | 152.43 | 146.80 | 151.09 | 703,465 | +4.86(+3.32%) |
Nov 16, 2023 | 145.93 | 148.04 | 145.05 | 146.24 | 329,478 | -0.47(-0.32%) |
Nov 15, 2023 | 148.24 | 150.41 | 146.66 | 146.70 | 330,659 | -1.26(-0.85%) |
Nov 14, 2023 | 144.25 | 148.12 | 144.25 | 147.97 | 451,225 | +7.92(+5.66%) |
Nov 13, 2023 | 140.18 | 140.74 | 138.73 | 140.04 | 317,646 | -0.43(-0.30%) |
Nov 10, 2023 | 137.37 | 141.20 | 136.90 | 140.47 | 365,016 | +3.83(+2.80%) |
Nov 09, 2023 | 137.57 | 139.93 | 136.45 | 136.64 | 602,804 | +0.65(+0.48%) |
Nov 08, 2023 | 137.79 | 139.51 | 135.09 | 135.99 | 470,887 | -1.52(-1.11%) |
Nov 07, 2023 | 137.64 | 138.14 | 136.15 | 137.52 | 468,955 | -1.44(-1.04%) |
Nov 06, 2023 | 141.90 | 142.32 | 138.48 | 138.96 | 717,865 | -3.16(-2.23%) |
Nov 03, 2023 | 137.91 | 144.09 | 137.60 | 142.12 | 897,815 | +6.80(+5.02%) |
Nov 02, 2023 | 138.05 | 140.80 | 130.75 | 135.33 | 1,045,982 | +4.87(+3.73%) |
Nov 01, 2023 | 127.12 | 130.77 | 125.17 | 130.46 | 888,387 | +2.87(+2.25%) |
Oct 31, 2023 | 127.20 | 128.65 | 124.46 | 127.59 | 419,454 | +0.07(+0.05%) |
Oct 30, 2023 | 127.01 | 128.07 | 124.74 | 127.52 | 392,097 | +2.12(+1.69%) |
Oct 27, 2023 | 126.51 | 128.22 | 125.02 | 125.40 | 517,713 | -0.61(-0.48%) |
Oct 26, 2023 | 123.76 | 126.75 | 123.38 | 126.01 | 546,998 | +2.94(+2.39%) |
Oct 25, 2023 | 125.06 | 125.12 | 121.72 | 123.08 | 454,022 | -2.29(-1.83%) |
Oct 24, 2023 | 126.18 | 126.73 | 124.44 | 125.36 | 588,528 | +0.08(+0.06%) |
Oct 23, 2023 | 125.07 | 126.83 | 124.35 | 125.28 | 629,656 | +0.31(+0.25%) |
Oct 20, 2023 | 128.95 | 129.68 | 124.54 | 124.98 | 967,349 | -5.08(-3.90%) |
Oct 19, 2023 | 131.56 | 133.44 | 129.22 | 130.05 | 498,570 | -2.12(-1.60%) |
Oct 18, 2023 | 135.72 | 135.72 | 131.38 | 132.17 | 555,735 | -6.07(-4.39%) |
Oct 17, 2023 | 136.08 | 140.55 | 135.66 | 138.24 | 569,868 | +0.97(+0.71%) |
Oct 16, 2023 | 134.96 | 138.21 | 134.75 | 137.27 | 586,883 | +4.20(+3.16%) |
Oct 13, 2023 | 142.50 | 142.58 | 131.53 | 133.07 | 1,295,956 | -11.66(-8.06%) |
Oct 12, 2023 | 147.69 | 147.70 | 143.03 | 144.73 | 457,768 | -2.37(-1.61%) |
Oct 11, 2023 | 146.07 | 147.13 | 145.09 | 147.10 | 324,461 | +1.07(+0.74%) |
Oct 10, 2023 | 148.31 | 148.65 | 145.26 | 146.03 | 379,671 | -1.21(-0.82%) |
Oct 09, 2023 | 144.06 | 147.42 | 143.55 | 147.24 | 269,529 | +2.37(+1.63%) |
Oct 06, 2023 | 141.31 | 147.03 | 140.07 | 144.87 | 477,258 | +5.70(+4.10%) |
Oct 05, 2023 | 139.71 | 140.34 | 137.47 | 139.17 | 386,005 | -0.75(-0.53%) |
Oct 04, 2023 | 137.43 | 140.50 | 136.07 | 139.91 | 531,829 | +2.56(+1.86%) |
Oct 03, 2023 | 140.06 | 141.26 | 137.19 | 137.36 | 455,310 | -3.38(-2.40%) |