Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 163.80 | 165.76 | 163.36 | 164.33 | 133,343 | -0.72(-0.44%) |
Dec 28, 2023 | 167.11 | 168.08 | 164.66 | 165.05 | 110,201 | -2.60(-1.55%) |
Dec 27, 2023 | 166.37 | 169.23 | 166.37 | 167.65 | 262,575 | +1.38(+0.83%) |
Dec 26, 2023 | 165.83 | 167.92 | 164.74 | 166.28 | 186,190 | +0.86(+0.52%) |
Dec 22, 2023 | 165.05 | 168.08 | 164.10 | 165.42 | 244,350 | +1.16(+0.70%) |
Dec 21, 2023 | 161.91 | 164.32 | 160.93 | 164.26 | 347,403 | +3.78(+2.36%) |
Dec 20, 2023 | 164.47 | 167.64 | 160.13 | 160.47 | 250,623 | -3.16(-1.93%) |
Dec 19, 2023 | 159.21 | 165.32 | 159.21 | 163.63 | 305,184 | +5.42(+3.42%) |
Dec 18, 2023 | 159.85 | 160.60 | 157.69 | 158.22 | 351,087 | +1.85(+1.18%) |
Dec 15, 2023 | 155.35 | 157.50 | 153.57 | 156.37 | 465,268 | +1.67(+1.08%) |
Dec 14, 2023 | 158.44 | 159.11 | 154.54 | 154.69 | 367,963 | -1.33(-0.85%) |
Dec 13, 2023 | 154.72 | 156.47 | 152.47 | 156.02 | 606,240 | +0.83(+0.54%) |
Dec 12, 2023 | 158.81 | 158.90 | 153.71 | 155.19 | 346,894 | -4.88(-3.05%) |
Dec 11, 2023 | 161.03 | 161.78 | 157.60 | 160.07 | 577,907 | -2.44(-1.50%) |
Dec 08, 2023 | 165.35 | 167.13 | 161.96 | 162.50 | 298,817 | -2.73(-1.65%) |
Dec 07, 2023 | 164.24 | 166.93 | 163.68 | 165.24 | 383,857 | +1.21(+0.74%) |
Dec 06, 2023 | 164.68 | 172.34 | 163.15 | 164.03 | 528,782 | -1.00(-0.61%) |
Dec 05, 2023 | 165.21 | 166.79 | 163.03 | 165.03 | 556,344 | -0.40(-0.24%) |
Dec 04, 2023 | 169.46 | 171.12 | 164.44 | 165.43 | 384,169 | -5.66(-3.31%) |
Dec 01, 2023 | 165.41 | 173.14 | 164.71 | 171.08 | 515,572 | +6.73(+4.10%) |
Nov 30, 2023 | 162.06 | 165.53 | 162.06 | 164.35 | 368,466 | +3.62(+2.25%) |
Nov 29, 2023 | 161.80 | 161.80 | 158.76 | 160.73 | 207,701 | -0.48(-0.30%) |
Nov 28, 2023 | 163.83 | 164.82 | 159.84 | 161.21 | 239,248 | -1.57(-0.97%) |
Nov 27, 2023 | 160.42 | 163.51 | 160.42 | 162.78 | 365,427 | +1.62(+1.01%) |
Nov 24, 2023 | 158.92 | 164.17 | 158.50 | 161.16 | 223,940 | +3.22(+2.04%) |
Nov 22, 2023 | 152.93 | 158.68 | 152.93 | 157.94 | 383,867 | +3.12(+2.01%) |
Nov 21, 2023 | 153.97 | 158.47 | 153.21 | 154.82 | 181,276 | +0.94(+0.61%) |
Nov 20, 2023 | 157.34 | 157.72 | 153.77 | 153.88 | 261,450 | -2.84(-1.81%) |
Nov 17, 2023 | 152.69 | 158.58 | 152.69 | 156.72 | 411,221 | +6.21(+4.12%) |
Nov 16, 2023 | 150.57 | 154.81 | 150.01 | 150.52 | 419,264 | -0.53(-0.35%) |
Nov 15, 2023 | 151.16 | 154.58 | 150.69 | 151.05 | 291,154 | -0.88(-0.58%) |
Nov 14, 2023 | 146.55 | 152.42 | 146.11 | 151.92 | 544,395 | +8.99(+6.29%) |
Nov 13, 2023 | 145.66 | 147.13 | 142.61 | 142.94 | 350,567 | -2.45(-1.68%) |
Nov 10, 2023 | 143.59 | 145.83 | 143.29 | 145.38 | 223,110 | +3.28(+2.31%) |
Nov 09, 2023 | 141.68 | 145.48 | 141.58 | 142.10 | 303,896 | +1.17(+0.83%) |
Nov 08, 2023 | 138.42 | 141.06 | 137.79 | 140.93 | 407,330 | +2.07(+1.49%) |
Nov 07, 2023 | 144.09 | 144.15 | 138.54 | 138.85 | 659,609 | -8.24(-5.60%) |
Nov 06, 2023 | 149.01 | 149.23 | 145.77 | 147.09 | 239,736 | -1.01(-0.68%) |
Nov 03, 2023 | 150.47 | 151.54 | 147.50 | 148.11 | 292,898 | -0.71(-0.48%) |
Nov 02, 2023 | 150.04 | 153.24 | 147.85 | 148.82 | 374,087 | -1.69(-1.12%) |
Nov 01, 2023 | 148.62 | 151.06 | 146.66 | 150.51 | 216,072 | +2.17(+1.47%) |
Oct 31, 2023 | 147.42 | 150.34 | 146.16 | 148.33 | 432,708 | -0.54(-0.36%) |
Oct 30, 2023 | 151.18 | 151.98 | 147.71 | 148.88 | 307,502 | -1.51(-1.01%) |
Oct 27, 2023 | 149.40 | 152.39 | 148.98 | 150.39 | 428,700 | +0.96(+0.65%) |
Oct 26, 2023 | 150.47 | 153.33 | 144.87 | 149.43 | 716,590 | +0.31(+0.21%) |
Oct 25, 2023 | 146.60 | 150.44 | 146.60 | 149.11 | 463,686 | +2.25(+1.53%) |
Oct 24, 2023 | 146.20 | 148.33 | 145.85 | 146.86 | 366,003 | +1.77(+1.22%) |
Oct 23, 2023 | 146.29 | 146.82 | 144.12 | 145.09 | 382,882 | -2.17(-1.48%) |
Oct 20, 2023 | 149.19 | 150.18 | 146.62 | 147.26 | 275,190 | -2.47(-1.65%) |
Oct 19, 2023 | 154.52 | 154.52 | 148.91 | 149.73 | 385,805 | -4.38(-2.84%) |
Oct 18, 2023 | 153.44 | 156.41 | 152.48 | 154.11 | 412,634 | -1.82(-1.17%) |
Oct 17, 2023 | 151.49 | 157.29 | 151.49 | 155.93 | 391,893 | +3.62(+2.38%) |
Oct 16, 2023 | 152.35 | 154.63 | 148.25 | 152.31 | 520,225 | +0.38(+0.25%) |
Oct 13, 2023 | 152.64 | 153.63 | 150.20 | 151.92 | 325,273 | +0.04(+0.03%) |
Oct 12, 2023 | 152.17 | 155.37 | 149.24 | 151.88 | 436,977 | -2.32(-1.51%) |
Oct 11, 2023 | 155.05 | 156.85 | 151.35 | 154.21 | 325,064 | -1.77(-1.14%) |
Oct 10, 2023 | 159.27 | 160.52 | 155.67 | 155.98 | 311,225 | -1.25(-0.79%) |
Oct 09, 2023 | 154.38 | 159.04 | 154.38 | 157.22 | 295,185 | +4.84(+3.18%) |
Oct 06, 2023 | 149.99 | 153.40 | 147.32 | 152.39 | 415,222 | +3.41(+2.29%) |
Oct 05, 2023 | 145.44 | 149.95 | 144.49 | 148.97 | 328,102 | +2.49(+1.70%) |
Oct 04, 2023 | 151.82 | 151.82 | 144.13 | 146.49 | 541,124 | -5.33(-3.51%) |
Oct 03, 2023 | 150.55 | 152.95 | 150.02 | 151.82 | 517,019 | -0.66(-0.43%) |