Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 194.09 | 194.09 | 194.09 | 194.09 | 116 | +0.00(+0.00%) |
Dec 28, 2023 | 191.90 | 194.09 | 191.90 | 194.09 | 187 | +2.20(+1.15%) |
Dec 27, 2023 | 198.47 | 198.47 | 183.44 | 191.89 | 385 | -4.69(-2.38%) |
Dec 26, 2023 | 189.12 | 208.52 | 189.12 | 196.58 | 197 | +9.45(+5.05%) |
Dec 22, 2023 | 199.42 | 199.42 | 187.13 | 187.13 | 163 | +2.39(+1.29%) |
Dec 21, 2023 | 187.97 | 194.09 | 184.75 | 184.75 | 241 | -4.36(-2.31%) |
Dec 20, 2023 | 184.14 | 189.10 | 184.14 | 189.10 | 352 | +3.87(+2.09%) |
Dec 19, 2023 | 184.02 | 189.07 | 180.16 | 185.23 | 460 | -0.90(-0.48%) |
Dec 18, 2023 | 189.12 | 189.12 | 184.12 | 186.13 | 282 | -1.35(-0.72%) |
Dec 15, 2023 | 185.67 | 199.07 | 185.67 | 187.48 | 1,339 | -1.63(-0.86%) |
Dec 14, 2023 | 181.41 | 189.12 | 181.41 | 189.12 | 88 | +3.98(+2.15%) |
Dec 13, 2023 | 187.12 | 193.10 | 185.13 | 185.13 | 224 | +0.99(+0.54%) |
Dec 12, 2023 | 183.14 | 184.15 | 181.20 | 184.15 | 272 | -4.96(-2.62%) |
Dec 11, 2023 | 189.12 | 189.16 | 185.13 | 189.10 | 641 | -0.01(-0.01%) |
Dec 08, 2023 | 186.04 | 193.50 | 184.51 | 189.12 | 373 | +6.27(+3.43%) |
Dec 07, 2023 | 178.50 | 182.84 | 174.18 | 182.84 | 315 | +8.67(+4.98%) |
Dec 06, 2023 | 179.16 | 179.16 | 174.18 | 174.18 | 170 | +2.93(+1.71%) |
Dec 05, 2023 | 179.14 | 179.16 | 171.25 | 171.25 | 180 | -7.88(-4.40%) |
Dec 04, 2023 | 174.89 | 179.14 | 173.59 | 179.13 | 379 | +6.93(+4.02%) |
Dec 01, 2023 | 172.19 | 174.69 | 172.19 | 172.20 | 246 | -2.92(-1.67%) |
Nov 30, 2023 | 163.38 | 175.12 | 163.38 | 175.12 | 128 | +4.41(+2.58%) |
Nov 29, 2023 | 168.62 | 170.71 | 165.14 | 170.71 | 118 | +1.49(+0.88%) |
Nov 28, 2023 | 169.21 | 170.20 | 162.88 | 169.22 | 812 | +3.00(+1.80%) |
Nov 27, 2023 | 176.18 | 176.18 | 166.22 | 166.22 | 243 | -9.95(-5.65%) |
Nov 24, 2023 | 170.72 | 176.18 | 167.14 | 176.18 | 190 | +1.00(+0.57%) |
Nov 22, 2023 | 179.16 | 179.16 | 174.19 | 175.18 | 691 | -4.13(-2.30%) |
Nov 20, 2023 | 179.31 | 41 | +0.13(+0.07%) | |||
Nov 17, 2023 | 184.14 | 187.17 | 179.18 | 179.18 | 200 | -5.94(-3.21%) |
Nov 16, 2023 | 179.16 | 185.12 | 179.16 | 185.12 | 40 | -0.01(-0.01%) |
Nov 15, 2023 | 186.67 | 186.67 | 183.64 | 185.13 | 78 | +4.97(+2.76%) |
Nov 14, 2023 | 181.15 | 186.29 | 180.17 | 180.17 | 316 | +2.40(+1.35%) |
Nov 13, 2023 | 180.16 | 183.66 | 174.68 | 177.77 | 312 | -2.39(-1.33%) |
Nov 10, 2023 | 180.16 | 181.41 | 180.16 | 180.16 | 100 | -7.96(-4.23%) |
Nov 09, 2023 | 189.09 | 194.09 | 184.14 | 188.12 | 688 | -3.98(-2.07%) |
Nov 08, 2023 | 194.05 | 194.05 | 192.10 | 192.10 | 46 | +2.99(+1.58%) |
Nov 07, 2023 | 194.02 | 194.02 | 189.12 | 189.12 | 198 | -1.99(-1.04%) |
Nov 06, 2023 | 194.09 | 194.59 | 191.11 | 191.11 | 151 | -2.99(-1.54%) |
Nov 03, 2023 | 196.97 | 196.97 | 189.12 | 194.09 | 184 | +0.18(+0.09%) |
Nov 02, 2023 | 197.89 | 203.86 | 191.92 | 193.91 | 345 | -3.98(-2.01%) |
Nov 01, 2023 | 200.13 | 200.13 | 193.81 | 197.89 | 190 | +2.98(+1.53%) |
Oct 31, 2023 | 192.92 | 203.61 | 192.92 | 194.91 | 312 | +0.00(+0.00%) |
Oct 30, 2023 | 187.95 | 195.77 | 187.95 | 194.91 | 412 | +0.01(+0.01%) |
Oct 27, 2023 | 193.83 | 194.91 | 183.99 | 194.90 | 100 | +2.97(+1.55%) |
Oct 26, 2023 | 182.48 | 194.35 | 182.48 | 191.92 | 426 | +6.22(+3.35%) |
Oct 25, 2023 | 179.00 | 185.71 | 179.00 | 185.70 | 1,085 | +3.83(+2.11%) |
Oct 24, 2023 | 183.87 | 184.96 | 179.00 | 181.87 | 263 | +1.88(+1.04%) |
Oct 23, 2023 | 179.00 | 187.32 | 175.02 | 179.99 | 394 | +0.50(+0.28%) |
Oct 20, 2023 | 177.01 | 181.48 | 174.92 | 179.49 | 204 | +0.50(+0.28%) |
Oct 19, 2023 | 183.56 | 183.56 | 171.07 | 179.00 | 524 | -3.99(-2.18%) |
Oct 18, 2023 | 182.97 | 182.98 | 181.29 | 182.98 | 85 | +4.78(+2.68%) |
Oct 17, 2023 | 187.52 | 187.52 | 178.01 | 178.20 | 288 | -0.31(-0.17%) |
Oct 16, 2023 | 179.00 | 184.00 | 178.51 | 178.51 | 205 | -0.50(-0.28%) |
Oct 13, 2023 | 182.87 | 182.87 | 179.01 | 179.01 | 100 | +0.00(+0.00%) |
Oct 12, 2023 | 181.06 | 181.06 | 179.01 | 179.01 | 74 | -4.12(-2.25%) |
Oct 11, 2023 | 183.97 | 184.45 | 180.36 | 183.12 | 481 | +2.14(+1.18%) |
Oct 10, 2023 | 185.46 | 187.29 | 180.99 | 180.99 | 321 | -4.49(-2.42%) |
Oct 09, 2023 | 183.55 | 186.95 | 179.00 | 185.48 | 548 | +2.01(+1.10%) |
Oct 06, 2023 | 182.48 | 184.96 | 182.48 | 183.47 | 150 | -4.33(-2.31%) |
Oct 05, 2023 | 188.64 | 188.64 | 184.25 | 187.80 | 319 | -2.14(-1.13%) |
Oct 04, 2023 | 193.91 | 193.91 | 179.00 | 189.94 | 720 | -0.41(-0.21%) |
Oct 03, 2023 | 200.44 | 201.56 | 190.34 | 190.34 | 142 | -10.20(-5.09%) |