Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 116 | +0.00(+0.00%) |
Dec 28, 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 187 | +2.21(+1.15%) |
Dec 27, 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 384 | -4.71(-2.38%) |
Dec 26, 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 197 | +9.49(+5.05%) |
Dec 22, 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 163 | +2.40(+1.29%) |
Dec 21, 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 240 | -4.38(-2.31%) |
Dec 20, 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 351 | +3.89(+2.09%) |
Dec 19, 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 458 | -0.90(-0.48%) |
Dec 18, 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 281 | -1.36(-0.72%) |
Dec 15, 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 1,333 | -1.64(-0.86%) |
Dec 14, 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 88 | +4.00(+2.15%) |
Dec 13, 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 223 | +0.99(+0.54%) |
Dec 12, 2023 | 184.00 | 185.01 | 182.05 | 185.01 | 271 | -4.98(-2.62%) |
Dec 11, 2023 | 190.00 | 190.05 | 186.00 | 189.99 | 639 | -0.01(-0.01%) |
Dec 08, 2023 | 186.91 | 194.41 | 185.37 | 190.00 | 372 | +6.30(+3.43%) |
Dec 07, 2023 | 179.34 | 183.70 | 174.99 | 183.70 | 314 | +8.71(+4.98%) |
Dec 06, 2023 | 180.00 | 180.00 | 174.99 | 174.99 | 170 | +2.94(+1.71%) |
Dec 05, 2023 | 179.98 | 180.00 | 172.05 | 172.05 | 180 | -7.92(-4.40%) |
Dec 04, 2023 | 175.71 | 179.98 | 174.40 | 179.97 | 378 | +6.96(+4.02%) |
Dec 01, 2023 | 173.00 | 175.51 | 173.00 | 173.01 | 245 | -2.93(-1.67%) |
Nov 30, 2023 | 164.14 | 175.94 | 164.14 | 175.94 | 128 | +4.43(+2.58%) |
Nov 29, 2023 | 169.41 | 171.51 | 165.91 | 171.51 | 118 | +1.50(+0.88%) |
Nov 28, 2023 | 170.00 | 171.00 | 163.64 | 170.01 | 809 | +3.01(+1.80%) |
Nov 27, 2023 | 177.00 | 177.00 | 167.00 | 167.00 | 242 | -10.00(-5.65%) |
Nov 24, 2023 | 171.52 | 177.00 | 167.92 | 177.00 | 190 | +1.00(+0.57%) |
Nov 22, 2023 | 180.00 | 180.00 | 175.00 | 176.00 | 688 | -4.15(-2.30%) |
Nov 20, 2023 | 180.15 | 41 | +0.13(+0.07%) | |||
Nov 17, 2023 | 185.00 | 188.05 | 180.02 | 180.02 | 200 | -5.97(-3.21%) |
Nov 16, 2023 | 180.00 | 185.99 | 180.00 | 185.99 | 40 | -0.01(-0.01%) |
Nov 15, 2023 | 187.54 | 187.54 | 184.50 | 186.00 | 78 | +4.99(+2.76%) |
Nov 14, 2023 | 182.00 | 187.16 | 181.01 | 181.01 | 315 | +2.41(+1.35%) |
Nov 13, 2023 | 181.00 | 184.52 | 175.50 | 178.60 | 311 | -2.40(-1.33%) |
Nov 10, 2023 | 181.00 | 182.26 | 181.00 | 181.00 | 100 | -8.00(-4.23%) |
Nov 09, 2023 | 189.97 | 195.00 | 185.00 | 189.00 | 685 | -4.00(-2.07%) |
Nov 08, 2023 | 194.96 | 194.96 | 193.00 | 193.00 | 46 | +3.00(+1.58%) |
Nov 07, 2023 | 194.93 | 194.93 | 190.00 | 190.00 | 198 | -2.00(-1.04%) |
Nov 06, 2023 | 195.00 | 195.50 | 192.00 | 192.00 | 151 | -3.00(-1.54%) |
Nov 03, 2023 | 197.89 | 197.89 | 190.00 | 195.00 | 184 | +0.00(+0.00%) |
Nov 02, 2023 | 199.00 | 205.00 | 193.00 | 195.00 | 344 | -4.00(-2.01%) |
Nov 01, 2023 | 201.25 | 201.25 | 194.90 | 199.00 | 189 | +3.00(+1.53%) |
Oct 31, 2023 | 194.00 | 204.75 | 194.00 | 196.00 | 311 | +0.00(+0.00%) |
Oct 30, 2023 | 189.00 | 196.87 | 189.00 | 196.00 | 410 | +0.01(+0.01%) |
Oct 27, 2023 | 194.92 | 196.00 | 185.02 | 195.99 | 100 | +2.99(+1.55%) |
Oct 26, 2023 | 183.50 | 195.44 | 183.50 | 193.00 | 424 | +6.26(+3.35%) |
Oct 25, 2023 | 180.00 | 186.75 | 180.00 | 186.74 | 1,079 | +3.85(+2.11%) |
Oct 24, 2023 | 184.90 | 186.00 | 180.00 | 182.89 | 262 | +1.89(+1.04%) |
Oct 23, 2023 | 180.00 | 188.37 | 176.00 | 181.00 | 392 | +0.50(+0.28%) |
Oct 20, 2023 | 178.00 | 182.50 | 175.90 | 180.50 | 203 | +0.50(+0.28%) |
Oct 19, 2023 | 184.59 | 184.59 | 172.03 | 180.00 | 522 | -4.01(-2.18%) |
Oct 18, 2023 | 184.00 | 184.01 | 182.31 | 184.01 | 85 | +4.81(+2.68%) |
Oct 17, 2023 | 188.57 | 188.57 | 179.01 | 179.20 | 287 | -0.31(-0.17%) |
Oct 16, 2023 | 180.00 | 185.03 | 179.51 | 179.51 | 204 | -0.50(-0.28%) |
Oct 13, 2023 | 183.90 | 183.90 | 180.01 | 180.01 | 100 | +0.00(+0.00%) |
Oct 12, 2023 | 182.07 | 182.07 | 180.01 | 180.01 | 74 | -4.14(-2.25%) |
Oct 11, 2023 | 185.00 | 185.49 | 181.37 | 184.15 | 479 | +2.15(+1.18%) |
Oct 10, 2023 | 186.50 | 188.34 | 182.00 | 182.00 | 320 | -4.52(-2.42%) |
Oct 09, 2023 | 184.58 | 188.00 | 180.00 | 186.52 | 545 | +2.03(+1.10%) |
Oct 06, 2023 | 183.50 | 186.00 | 183.50 | 184.50 | 150 | -4.35(-2.31%) |
Oct 05, 2023 | 189.70 | 189.70 | 185.28 | 188.85 | 318 | -2.15(-1.13%) |
Oct 04, 2023 | 195.00 | 195.00 | 180.00 | 191.00 | 716 | -0.41(-0.21%) |
Oct 03, 2023 | 201.56 | 202.69 | 191.41 | 191.41 | 142 | -10.26(-5.09%) |