Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 184.37 | 184.66 | 183.96 | 184.65 | 7,368 | -0.34(-0.18%) |
Dec 28, 2023 | 185.48 | 186.07 | 184.64 | 184.99 | 11,488 | -0.02(-0.01%) |
Dec 27, 2023 | 182.70 | 185.16 | 182.70 | 185.00 | 14,547 | +1.93(+1.05%) |
Dec 26, 2023 | 181.88 | 183.27 | 181.88 | 183.07 | 14,149 | +0.89(+0.49%) |
Dec 22, 2023 | 181.07 | 182.75 | 181.07 | 182.18 | 6,662 | +1.28(+0.71%) |
Dec 21, 2023 | 180.40 | 180.94 | 179.75 | 180.90 | 8,789 | +2.17(+1.21%) |
Dec 20, 2023 | 181.97 | 181.97 | 178.73 | 178.73 | 15,978 | -3.05(-1.68%) |
Dec 19, 2023 | 179.69 | 181.86 | 179.69 | 181.79 | 27,489 | +2.40(+1.34%) |
Dec 18, 2023 | 178.90 | 179.59 | 178.67 | 179.38 | 15,832 | +0.67(+0.37%) |
Dec 15, 2023 | 179.89 | 179.89 | 177.92 | 178.72 | 13,771 | -1.00(-0.56%) |
Dec 14, 2023 | 182.47 | 182.47 | 179.03 | 179.72 | 25,846 | -1.35(-0.75%) |
Dec 13, 2023 | 176.20 | 181.07 | 175.59 | 181.07 | 24,486 | +3.66(+2.07%) |
Dec 12, 2023 | 175.72 | 177.40 | 175.72 | 177.40 | 11,768 | +0.49(+0.27%) |
Dec 11, 2023 | 177.22 | 177.22 | 175.43 | 176.91 | 37,183 | -0.29(-0.16%) |
Dec 08, 2023 | 176.37 | 177.38 | 176.02 | 177.21 | 18,545 | +0.68(+0.39%) |
Dec 07, 2023 | 175.67 | 177.06 | 175.59 | 176.52 | 7,488 | -0.45(-0.25%) |
Dec 06, 2023 | 177.31 | 177.84 | 176.80 | 176.97 | 12,595 | -0.47(-0.26%) |
Dec 05, 2023 | 176.69 | 177.93 | 176.69 | 177.44 | 8,150 | -0.31(-0.17%) |
Dec 04, 2023 | 176.33 | 177.78 | 176.16 | 177.75 | 10,710 | +1.78(+1.01%) |
Dec 01, 2023 | 174.35 | 175.96 | 174.35 | 175.96 | 74,610 | +1.60(+0.92%) |
Nov 30, 2023 | 172.96 | 174.36 | 172.96 | 174.36 | 6,639 | +1.16(+0.67%) |
Nov 29, 2023 | 172.90 | 173.61 | 172.80 | 173.20 | 49,996 | +0.31(+0.18%) |
Nov 28, 2023 | 173.43 | 173.43 | 172.78 | 172.89 | 13,041 | -0.64(-0.37%) |
Nov 27, 2023 | 174.35 | 174.36 | 173.50 | 173.52 | 9,248 | -1.62(-0.92%) |
Nov 24, 2023 | 174.90 | 175.14 | 174.90 | 175.14 | 1,781 | +1.31(+0.75%) |
Nov 22, 2023 | 173.66 | 174.22 | 173.05 | 173.83 | 7,208 | +0.80(+0.46%) |
Nov 21, 2023 | 173.62 | 173.62 | 172.73 | 173.04 | 6,014 | -0.31(-0.18%) |
Nov 20, 2023 | 171.78 | 173.86 | 171.78 | 173.34 | 11,926 | +1.00(+0.58%) |
Nov 17, 2023 | 172.24 | 172.37 | 171.68 | 172.34 | 10,875 | +1.01(+0.59%) |
Nov 16, 2023 | 172.61 | 172.61 | 170.25 | 171.33 | 6,427 | -0.72(-0.42%) |
Nov 15, 2023 | 172.66 | 172.80 | 171.95 | 172.05 | 18,560 | -0.13(-0.08%) |
Nov 14, 2023 | 171.54 | 172.63 | 171.54 | 172.18 | 4,123 | +2.27(+1.33%) |
Nov 13, 2023 | 168.06 | 170.10 | 167.04 | 169.92 | 14,268 | +0.87(+0.52%) |
Nov 10, 2023 | 167.48 | 169.33 | 167.31 | 169.04 | 9,846 | +0.51(+0.30%) |
Nov 09, 2023 | 173.97 | 173.97 | 168.54 | 168.54 | 5,222 | -5.48(-3.15%) |
Nov 08, 2023 | 174.00 | 174.40 | 171.90 | 174.01 | 4,747 | +0.92(+0.53%) |
Nov 07, 2023 | 172.41 | 173.34 | 172.41 | 173.10 | 21,051 | +0.41(+0.24%) |
Nov 06, 2023 | 171.91 | 172.87 | 171.91 | 172.69 | 9,467 | +1.60(+0.94%) |
Nov 03, 2023 | 170.80 | 171.62 | 170.13 | 171.09 | 17,241 | +1.66(+0.98%) |
Nov 02, 2023 | 167.87 | 169.53 | 167.87 | 169.43 | 5,595 | +3.12(+1.88%) |
Nov 01, 2023 | 166.56 | 166.94 | 166.16 | 166.31 | 10,498 | -0.10(-0.06%) |
Oct 31, 2023 | 166.42 | 166.42 | 165.05 | 166.41 | 4,786 | -0.37(-0.22%) |
Oct 30, 2023 | 167.56 | 167.56 | 165.84 | 166.78 | 299,980 | +1.20(+0.72%) |
Oct 27, 2023 | 167.76 | 167.76 | 165.24 | 165.58 | 122,964 | -3.35(-1.99%) |
Oct 26, 2023 | 170.92 | 171.57 | 168.93 | 168.93 | 227,640 | -2.95(-1.72%) |
Oct 25, 2023 | 172.78 | 173.22 | 171.71 | 171.88 | 185,994 | -1.23(-0.71%) |
Oct 24, 2023 | 171.23 | 173.51 | 171.23 | 173.12 | 490,124 | +1.88(+1.10%) |
Oct 23, 2023 | 172.19 | 173.31 | 171.23 | 171.23 | 8,845 | -2.32(-1.34%) |
Oct 20, 2023 | 173.71 | 174.28 | 173.42 | 173.55 | 3,011 | -0.52(-0.30%) |
Oct 19, 2023 | 173.97 | 175.22 | 173.45 | 174.07 | 3,724 | -2.50(-1.42%) |
Oct 18, 2023 | 178.68 | 178.68 | 176.02 | 176.57 | 10,460 | -2.83(-1.58%) |
Oct 17, 2023 | 179.31 | 179.78 | 178.47 | 179.40 | 3,988 | -1.42(-0.79%) |
Oct 16, 2023 | 179.74 | 180.82 | 179.61 | 180.82 | 5,066 | +2.39(+1.34%) |
Oct 13, 2023 | 179.09 | 179.21 | 177.14 | 178.43 | 6,453 | -0.43(-0.24%) |
Oct 12, 2023 | 178.99 | 179.31 | 178.19 | 178.86 | 3,349 | -1.27(-0.71%) |
Oct 11, 2023 | 179.62 | 180.37 | 178.84 | 180.14 | 2,772 | +1.58(+0.89%) |
Oct 10, 2023 | 177.47 | 179.28 | 177.47 | 178.55 | 5,334 | +1.03(+0.58%) |
Oct 09, 2023 | 176.10 | 178.03 | 176.10 | 177.52 | 21,368 | +0.66(+0.38%) |
Oct 06, 2023 | 174.33 | 176.97 | 174.27 | 176.86 | 5,834 | +2.57(+1.48%) |
Oct 05, 2023 | 172.77 | 174.28 | 172.77 | 174.28 | 6,736 | +1.54(+0.89%) |
Oct 04, 2023 | 172.67 | 172.75 | 172.20 | 172.75 | 4,548 | +0.11(+0.06%) |
Oct 03, 2023 | 173.91 | 173.91 | 171.51 | 172.64 | 16,231 | -2.22(-1.27%) |