Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 190.78 | 192.21 | 186.14 | 190.56 | 325,002 | -0.73(-0.38%) |
Dec 28, 2023 | 190.92 | 193.12 | 189.47 | 191.29 | 196,141 | -0.14(-0.07%) |
Dec 27, 2023 | 191.45 | 193.00 | 189.53 | 191.43 | 277,134 | -2.09(-1.08%) |
Dec 26, 2023 | 192.50 | 193.99 | 191.00 | 193.52 | 214,736 | +1.31(+0.68%) |
Dec 22, 2023 | 192.13 | 192.88 | 187.66 | 192.21 | 291,769 | +1.18(+0.62%) |
Dec 21, 2023 | 189.00 | 194.68 | 183.76 | 191.03 | 651,947 | +3.05(+1.62%) |
Dec 20, 2023 | 191.24 | 193.67 | 186.32 | 187.98 | 723,976 | -3.80(-1.98%) |
Dec 19, 2023 | 189.90 | 195.20 | 187.37 | 191.78 | 438,977 | +3.70(+1.97%) |
Dec 18, 2023 | 187.74 | 189.75 | 185.96 | 188.08 | 410,139 | +0.68(+0.36%) |
Dec 15, 2023 | 193.36 | 194.70 | 185.84 | 187.40 | 715,858 | -6.18(-3.19%) |
Dec 14, 2023 | 188.87 | 194.62 | 188.23 | 193.58 | 704,509 | +8.02(+4.32%) |
Dec 13, 2023 | 177.12 | 185.97 | 175.02 | 185.56 | 709,114 | +8.69(+4.91%) |
Dec 12, 2023 | 168.51 | 177.84 | 165.93 | 176.87 | 532,115 | +8.39(+4.98%) |
Dec 11, 2023 | 173.23 | 173.30 | 166.47 | 168.48 | 727,803 | -5.72(-3.28%) |
Dec 08, 2023 | 173.88 | 176.59 | 173.40 | 174.20 | 378,658 | -0.89(-0.51%) |
Dec 07, 2023 | 172.02 | 175.25 | 169.45 | 175.09 | 393,378 | +2.56(+1.48%) |
Dec 06, 2023 | 177.15 | 179.65 | 172.43 | 172.53 | 308,009 | -3.82(-2.17%) |
Dec 05, 2023 | 176.00 | 178.97 | 174.91 | 176.35 | 360,145 | -1.78(-1.00%) |
Dec 04, 2023 | 179.52 | 181.40 | 176.34 | 178.13 | 484,927 | -4.07(-2.23%) |
Dec 01, 2023 | 174.03 | 183.21 | 171.67 | 182.20 | 714,396 | +7.65(+4.38%) |
Nov 30, 2023 | 171.33 | 176.31 | 169.10 | 174.55 | 546,526 | +4.08(+2.39%) |
Nov 29, 2023 | 166.74 | 170.66 | 166.74 | 170.47 | 394,955 | +3.49(+2.09%) |
Nov 28, 2023 | 169.70 | 170.00 | 166.83 | 166.98 | 367,419 | -3.41(-2.00%) |
Nov 27, 2023 | 173.58 | 174.89 | 170.07 | 170.39 | 528,691 | -4.95(-2.82%) |
Nov 24, 2023 | 173.74 | 177.03 | 173.22 | 175.34 | 130,534 | +1.30(+0.75%) |
Nov 22, 2023 | 172.97 | 175.86 | 167.64 | 174.04 | 477,906 | +1.33(+0.77%) |
Nov 21, 2023 | 175.00 | 175.00 | 171.44 | 172.71 | 325,036 | -2.30(-1.31%) |
Nov 20, 2023 | 171.63 | 175.94 | 171.60 | 175.01 | 530,234 | +2.88(+1.67%) |
Nov 17, 2023 | 175.06 | 177.96 | 171.81 | 172.13 | 597,624 | -2.68(-1.53%) |
Nov 16, 2023 | 170.02 | 175.24 | 168.74 | 174.81 | 525,553 | +3.81(+2.23%) |
Nov 15, 2023 | 174.73 | 178.48 | 170.80 | 171.00 | 735,406 | -3.09(-1.77%) |
Nov 14, 2023 | 169.53 | 174.52 | 168.21 | 174.09 | 959,428 | +7.69(+4.62%) |
Nov 13, 2023 | 165.11 | 173.83 | 161.64 | 166.40 | 1,195,020 | +5.41(+3.36%) |
Nov 10, 2023 | 163.08 | 163.34 | 157.00 | 160.99 | 1,327,832 | -1.95(-1.20%) |
Nov 09, 2023 | 171.25 | 171.66 | 160.25 | 162.94 | 1,501,383 | -7.36(-4.32%) |
Nov 08, 2023 | 180.48 | 182.00 | 168.53 | 170.30 | 1,586,378 | -7.89(-4.43%) |
Nov 07, 2023 | 195.39 | 196.56 | 175.01 | 178.19 | 2,811,057 | -36.71(-17.08%) |
Nov 06, 2023 | 217.58 | 219.57 | 213.54 | 214.90 | 922,900 | -0.79(-0.37%) |
Nov 03, 2023 | 215.28 | 217.51 | 208.07 | 215.69 | 671,906 | +0.74(+0.34%) |
Nov 02, 2023 | 214.07 | 217.75 | 212.44 | 214.95 | 451,678 | +1.39(+0.65%) |
Nov 01, 2023 | 206.92 | 215.06 | 202.57 | 213.56 | 535,952 | +7.30(+3.54%) |
Oct 31, 2023 | 201.70 | 206.99 | 200.97 | 206.26 | 441,142 | +4.56(+2.26%) |
Oct 30, 2023 | 208.50 | 209.58 | 201.38 | 201.70 | 311,539 | -5.18(-2.50%) |
Oct 27, 2023 | 208.67 | 209.32 | 200.16 | 206.88 | 456,143 | +0.56(+0.27%) |
Oct 26, 2023 | 210.25 | 213.61 | 204.08 | 206.32 | 642,474 | -6.08(-2.86%) |
Oct 25, 2023 | 215.58 | 216.16 | 208.98 | 212.40 | 548,338 | -2.13(-0.99%) |
Oct 24, 2023 | 202.71 | 216.96 | 202.71 | 214.53 | 742,360 | +12.36(+6.11%) |
Oct 23, 2023 | 199.57 | 205.15 | 199.22 | 202.17 | 421,610 | +2.12(+1.06%) |
Oct 20, 2023 | 203.00 | 204.87 | 199.13 | 200.05 | 374,775 | -3.31(-1.63%) |
Oct 19, 2023 | 206.60 | 208.78 | 202.18 | 203.36 | 327,760 | -3.34(-1.62%) |
Oct 18, 2023 | 209.33 | 211.85 | 206.68 | 206.70 | 338,240 | -3.26(-1.55%) |
Oct 17, 2023 | 202.16 | 214.80 | 202.00 | 209.96 | 645,428 | +6.22(+3.05%) |
Oct 16, 2023 | 197.10 | 204.18 | 194.06 | 203.74 | 638,565 | +10.93(+5.67%) |
Oct 13, 2023 | 184.93 | 193.50 | 183.06 | 192.81 | 583,110 | +7.98(+4.32%) |
Oct 12, 2023 | 201.69 | 201.69 | 184.61 | 184.83 | 840,882 | -16.10(-8.01%) |
Oct 11, 2023 | 210.87 | 210.98 | 189.36 | 200.93 | 1,098,623 | -9.99(-4.74%) |
Oct 10, 2023 | 203.48 | 213.31 | 202.43 | 210.92 | 609,070 | +8.56(+4.23%) |
Oct 09, 2023 | 201.28 | 204.02 | 198.53 | 202.36 | 210,299 | -0.84(-0.41%) |
Oct 06, 2023 | 196.98 | 204.41 | 196.67 | 203.20 | 424,368 | +4.26(+2.14%) |
Oct 05, 2023 | 195.95 | 199.78 | 192.25 | 198.94 | 439,223 | +4.63(+2.38%) |
Oct 04, 2023 | 191.35 | 194.61 | 186.84 | 194.31 | 571,566 | +4.13(+2.17%) |
Oct 03, 2023 | 193.38 | 195.00 | 188.27 | 190.18 | 639,601 | -6.13(-3.12%) |