Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 181.06 | 181.80 | 180.30 | 181.31 | 225,768 | +2.24(+1.25%) |
Dec 28, 2023 | 178.98 | 179.64 | 178.91 | 179.07 | 244,292 | +0.39(+0.22%) |
Dec 27, 2023 | 178.35 | 179.07 | 178.05 | 178.68 | 197,269 | +0.86(+0.48%) |
Dec 26, 2023 | 176.52 | 178.33 | 176.52 | 177.82 | 200,781 | +1.31(+0.74%) |
Dec 22, 2023 | 176.05 | 177.22 | 175.99 | 176.52 | 326,574 | -2.30(-1.29%) |
Dec 21, 2023 | 176.76 | 179.20 | 176.57 | 178.82 | 347,249 | +0.91(+0.51%) |
Dec 20, 2023 | 178.42 | 180.48 | 177.85 | 177.91 | 423,494 | -3.97(-2.18%) |
Dec 19, 2023 | 182.72 | 183.01 | 181.83 | 181.88 | 202,179 | +0.66(+0.37%) |
Dec 18, 2023 | 181.80 | 182.12 | 180.82 | 181.21 | 296,159 | +2.63(+1.47%) |
Dec 15, 2023 | 180.75 | 180.98 | 178.55 | 178.58 | 379,739 | -2.77(-1.53%) |
Dec 14, 2023 | 179.83 | 182.69 | 179.56 | 181.35 | 526,973 | -2.04(-1.11%) |
Dec 13, 2023 | 181.94 | 184.19 | 180.97 | 183.39 | 349,495 | +0.67(+0.37%) |
Dec 12, 2023 | 182.68 | 183.12 | 181.97 | 182.72 | 275,619 | -2.25(-1.22%) |
Dec 11, 2023 | 184.70 | 185.59 | 184.18 | 184.97 | 286,454 | -0.20(-0.11%) |
Dec 08, 2023 | 184.08 | 185.47 | 183.51 | 185.17 | 476,674 | -2.93(-1.56%) |
Dec 07, 2023 | 188.28 | 188.61 | 185.79 | 188.09 | 283,371 | +0.35(+0.18%) |
Dec 06, 2023 | 189.43 | 190.73 | 187.67 | 187.75 | 330,010 | +1.88(+1.01%) |
Dec 05, 2023 | 185.58 | 186.85 | 185.39 | 185.87 | 201,519 | +0.61(+0.33%) |
Dec 04, 2023 | 186.22 | 186.98 | 184.94 | 185.26 | 334,644 | -5.31(-2.79%) |
Dec 01, 2023 | 188.62 | 190.64 | 188.22 | 190.57 | 240,271 | +2.93(+1.56%) |
Nov 30, 2023 | 187.39 | 187.86 | 187.00 | 187.64 | 191,572 | +0.27(+0.14%) |
Nov 29, 2023 | 188.46 | 189.08 | 187.25 | 187.37 | 321,368 | +2.32(+1.26%) |
Nov 28, 2023 | 183.72 | 185.21 | 183.72 | 185.05 | 230,426 | +0.54(+0.29%) |
Nov 27, 2023 | 184.00 | 184.85 | 184.00 | 184.51 | 247,196 | -1.67(-0.90%) |
Nov 24, 2023 | 185.33 | 186.38 | 185.06 | 186.18 | 216,417 | +4.02(+2.21%) |
Nov 22, 2023 | 182.10 | 182.50 | 181.33 | 182.15 | 186,749 | +1.01(+0.56%) |
Nov 21, 2023 | 183.16 | 183.30 | 179.46 | 181.14 | 592,371 | -4.42(-2.38%) |
Nov 20, 2023 | 184.66 | 186.40 | 183.72 | 185.56 | 519,899 | -5.62(-2.94%) |
Nov 17, 2023 | 189.76 | 191.25 | 189.68 | 191.18 | 258,488 | +2.93(+1.55%) |
Nov 16, 2023 | 188.12 | 188.67 | 187.39 | 188.25 | 171,318 | +1.27(+0.68%) |
Nov 15, 2023 | 186.87 | 188.31 | 186.71 | 186.98 | 299,812 | -2.94(-1.55%) |
Nov 14, 2023 | 188.24 | 189.94 | 187.44 | 189.91 | 456,947 | +4.29(+2.31%) |
Nov 13, 2023 | 183.42 | 185.88 | 183.09 | 185.62 | 249,242 | +0.73(+0.40%) |
Nov 10, 2023 | 183.60 | 184.99 | 182.05 | 184.89 | 211,492 | +2.75(+1.51%) |
Nov 09, 2023 | 184.37 | 184.83 | 181.81 | 182.14 | 227,547 | +0.79(+0.44%) |
Nov 08, 2023 | 182.60 | 182.74 | 180.75 | 181.35 | 397,345 | -6.08(-3.24%) |
Nov 07, 2023 | 186.40 | 187.48 | 185.44 | 187.43 | 255,470 | -0.08(-0.04%) |
Nov 06, 2023 | 188.09 | 188.41 | 186.91 | 187.51 | 226,114 | +0.06(+0.03%) |
Nov 03, 2023 | 185.44 | 187.73 | 185.44 | 187.45 | 314,243 | +3.00(+1.63%) |
Nov 02, 2023 | 182.88 | 184.62 | 181.30 | 184.45 | 423,653 | +0.76(+0.41%) |
Nov 01, 2023 | 178.86 | 184.24 | 178.59 | 183.69 | 718,840 | +10.48(+6.05%) |
Oct 31, 2023 | 172.08 | 173.25 | 171.64 | 173.21 | 338,235 | +3.74(+2.21%) |
Oct 30, 2023 | 170.33 | 170.98 | 168.57 | 169.47 | 254,845 | -1.39(-0.82%) |
Oct 27, 2023 | 173.37 | 173.51 | 170.32 | 170.86 | 286,558 | +1.19(+0.70%) |
Oct 26, 2023 | 171.01 | 171.60 | 169.44 | 169.68 | 217,391 | -3.53(-2.04%) |
Oct 25, 2023 | 174.25 | 174.89 | 173.07 | 173.21 | 240,629 | +1.05(+0.61%) |
Oct 24, 2023 | 171.27 | 172.53 | 171.26 | 172.16 | 187,363 | +0.31(+0.18%) |
Oct 23, 2023 | 171.10 | 173.08 | 170.53 | 171.85 | 183,959 | +0.33(+0.19%) |
Oct 20, 2023 | 172.56 | 172.83 | 171.28 | 171.52 | 199,027 | -1.21(-0.70%) |
Oct 19, 2023 | 174.63 | 174.89 | 172.47 | 172.73 | 316,708 | -1.27(-0.73%) |
Oct 18, 2023 | 175.15 | 175.75 | 173.67 | 174.00 | 255,106 | -2.22(-1.26%) |
Oct 17, 2023 | 175.81 | 177.65 | 175.62 | 176.21 | 567,798 | -0.87(-0.49%) |
Oct 16, 2023 | 176.18 | 177.59 | 176.18 | 177.08 | 199,988 | +1.40(+0.80%) |
Oct 13, 2023 | 177.11 | 177.45 | 175.07 | 175.68 | 276,654 | -3.88(-2.16%) |
Oct 12, 2023 | 180.52 | 180.90 | 178.44 | 179.55 | 347,993 | +3.53(+2.01%) |
Oct 11, 2023 | 176.37 | 176.56 | 175.00 | 176.02 | 148,423 | +0.87(+0.50%) |
Oct 10, 2023 | 174.51 | 175.51 | 174.02 | 175.15 | 243,248 | +3.00(+1.74%) |
Oct 09, 2023 | 170.56 | 172.21 | 170.03 | 172.16 | 139,724 | +0.93(+0.54%) |
Oct 06, 2023 | 170.70 | 171.74 | 167.99 | 171.23 | 390,061 | +0.14(+0.08%) |
Oct 05, 2023 | 171.86 | 172.39 | 170.22 | 171.09 | 491,470 | +3.55(+2.12%) |
Oct 04, 2023 | 165.28 | 168.27 | 165.04 | 167.54 | 871,379 | -4.15(-2.42%) |
Oct 03, 2023 | 171.37 | 172.46 | 170.87 | 171.69 | 452,582 | -4.76(-2.70%) |