Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 182.95 | 184.09 | 181.08 | 181.35 | 164,996 | -2.75(-1.49%) |
Dec 28, 2023 | 185.70 | 186.28 | 183.36 | 184.09 | 93,736 | -1.81(-0.97%) |
Dec 27, 2023 | 186.67 | 187.54 | 185.18 | 185.90 | 117,373 | +0.46(+0.25%) |
Dec 26, 2023 | 185.80 | 187.01 | 184.50 | 185.44 | 123,772 | +1.12(+0.61%) |
Dec 22, 2023 | 185.00 | 185.69 | 182.57 | 184.32 | 111,268 | +0.26(+0.14%) |
Dec 21, 2023 | 183.70 | 184.44 | 180.90 | 184.06 | 128,306 | +3.62(+2.01%) |
Dec 20, 2023 | 182.06 | 186.78 | 180.34 | 180.44 | 187,069 | -1.70(-0.93%) |
Dec 19, 2023 | 180.38 | 184.14 | 180.23 | 182.14 | 192,599 | +4.39(+2.47%) |
Dec 18, 2023 | 181.14 | 182.33 | 176.66 | 177.75 | 183,186 | -1.64(-0.91%) |
Dec 15, 2023 | 181.25 | 182.30 | 176.56 | 179.38 | 771,139 | -2.84(-1.56%) |
Dec 14, 2023 | 172.54 | 184.17 | 172.08 | 182.22 | 428,752 | +16.62(+10.04%) |
Dec 13, 2023 | 161.60 | 166.41 | 156.91 | 165.59 | 335,943 | +4.78(+2.97%) |
Dec 12, 2023 | 161.76 | 161.76 | 159.01 | 160.81 | 223,277 | -0.91(-0.56%) |
Dec 11, 2023 | 162.07 | 163.99 | 160.74 | 161.72 | 198,030 | -0.35(-0.21%) |
Dec 08, 2023 | 160.34 | 163.31 | 159.36 | 162.07 | 192,833 | +2.33(+1.46%) |
Dec 07, 2023 | 158.39 | 159.84 | 157.35 | 159.74 | 274,223 | +0.93(+0.59%) |
Dec 06, 2023 | 154.23 | 160.42 | 154.02 | 158.81 | 420,610 | +6.68(+4.39%) |
Dec 05, 2023 | 152.81 | 153.35 | 150.54 | 152.13 | 238,103 | -1.42(-0.92%) |
Dec 04, 2023 | 151.19 | 155.22 | 150.82 | 153.55 | 206,979 | +1.64(+1.08%) |
Dec 01, 2023 | 148.58 | 153.14 | 148.58 | 151.90 | 178,361 | +2.90(+1.95%) |
Nov 30, 2023 | 149.62 | 149.99 | 147.10 | 149.00 | 212,012 | -0.21(-0.14%) |
Nov 29, 2023 | 146.27 | 149.49 | 146.27 | 149.21 | 400,966 | +4.81(+3.33%) |
Nov 28, 2023 | 145.21 | 146.04 | 144.29 | 144.40 | 197,919 | -0.81(-0.56%) |
Nov 27, 2023 | 144.04 | 145.90 | 143.68 | 145.21 | 217,850 | +0.86(+0.60%) |
Nov 24, 2023 | 142.71 | 145.07 | 142.71 | 144.35 | 37,776 | +0.95(+0.66%) |
Nov 22, 2023 | 145.88 | 146.20 | 143.37 | 143.40 | 202,407 | -0.25(-0.17%) |
Nov 21, 2023 | 145.08 | 145.23 | 142.53 | 143.65 | 341,769 | -1.91(-1.31%) |
Nov 20, 2023 | 141.07 | 145.57 | 139.73 | 145.56 | 313,904 | +4.18(+2.96%) |
Nov 17, 2023 | 138.24 | 141.91 | 137.38 | 141.38 | 315,176 | +4.16(+3.03%) |
Nov 16, 2023 | 138.44 | 141.14 | 136.99 | 137.22 | 143,002 | +1.18(+0.87%) |
Nov 15, 2023 | 137.16 | 139.82 | 135.64 | 136.04 | 220,055 | -1.84(-1.34%) |
Nov 14, 2023 | 132.01 | 137.96 | 131.00 | 137.89 | 413,644 | +13.34(+10.71%) |
Nov 13, 2023 | 125.54 | 125.69 | 122.77 | 124.55 | 125,860 | -1.53(-1.21%) |
Nov 10, 2023 | 122.25 | 126.34 | 120.61 | 126.08 | 220,502 | +4.35(+3.57%) |
Nov 09, 2023 | 123.61 | 123.61 | 120.86 | 121.73 | 324,911 | +1.52(+1.26%) |
Nov 08, 2023 | 114.80 | 126.44 | 114.10 | 120.21 | 150,654 | -1.89(-1.55%) |
Nov 07, 2023 | 121.17 | 122.90 | 121.16 | 122.11 | 251,945 | +0.83(+0.69%) |
Nov 06, 2023 | 122.85 | 124.74 | 121.12 | 121.27 | 264,990 | -2.57(-2.08%) |
Nov 03, 2023 | 121.49 | 124.66 | 121.49 | 123.85 | 328,132 | +6.38(+5.43%) |
Nov 02, 2023 | 117.35 | 119.11 | 116.43 | 117.47 | 332,886 | +3.44(+3.02%) |
Nov 01, 2023 | 110.00 | 114.36 | 109.76 | 114.03 | 282,266 | +3.47(+3.14%) |
Oct 31, 2023 | 109.48 | 112.47 | 108.83 | 110.55 | 321,107 | +2.03(+1.87%) |
Oct 30, 2023 | 109.23 | 110.03 | 107.48 | 108.52 | 158,119 | +0.69(+0.64%) |
Oct 27, 2023 | 108.19 | 109.57 | 106.05 | 107.83 | 164,048 | +0.12(+0.11%) |
Oct 26, 2023 | 107.19 | 109.51 | 105.85 | 107.71 | 298,409 | +2.44(+2.31%) |
Oct 25, 2023 | 108.71 | 108.71 | 104.95 | 105.28 | 237,483 | -4.34(-3.96%) |
Oct 24, 2023 | 110.01 | 111.07 | 108.74 | 109.61 | 175,472 | -0.18(-0.16%) |
Oct 23, 2023 | 108.90 | 111.70 | 108.90 | 109.79 | 173,079 | +0.08(+0.07%) |
Oct 20, 2023 | 110.16 | 112.01 | 109.02 | 109.71 | 403,252 | +0.24(+0.22%) |
Oct 19, 2023 | 111.98 | 112.42 | 108.93 | 109.47 | 250,553 | -2.13(-1.91%) |
Oct 18, 2023 | 115.19 | 115.76 | 111.55 | 111.60 | 184,336 | -4.92(-4.22%) |
Oct 17, 2023 | 115.47 | 118.66 | 115.06 | 116.52 | 172,004 | -0.39(-0.33%) |
Oct 16, 2023 | 117.42 | 118.32 | 115.15 | 116.91 | 133,822 | +0.56(+0.49%) |
Oct 13, 2023 | 116.61 | 117.46 | 115.32 | 116.34 | 134,887 | +0.09(+0.08%) |
Oct 12, 2023 | 120.68 | 120.68 | 114.42 | 116.25 | 196,371 | -5.88(-4.82%) |
Oct 11, 2023 | 121.04 | 123.20 | 120.07 | 122.14 | 184,848 | +1.34(+1.11%) |
Oct 10, 2023 | 119.94 | 122.71 | 119.85 | 120.80 | 143,864 | +1.22(+1.02%) |
Oct 09, 2023 | 118.17 | 119.68 | 113.30 | 119.58 | 158,890 | +0.14(+0.12%) |
Oct 06, 2023 | 117.19 | 120.91 | 116.09 | 119.44 | 185,107 | +0.63(+0.53%) |
Oct 05, 2023 | 118.50 | 119.86 | 118.03 | 118.81 | 181,013 | -0.30(-0.25%) |
Oct 04, 2023 | 118.58 | 120.45 | 117.54 | 119.11 | 155,119 | +1.16(+0.98%) |
Oct 03, 2023 | 120.55 | 120.73 | 116.84 | 117.95 | 178,827 | -3.76(-3.09%) |