Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 168.01 | 168.70 | 167.21 | 167.92 | 96,778 | +0.02(+0.01%) |
Dec 28, 2023 | 167.60 | 168.19 | 166.26 | 167.90 | 85,005 | -0.08(-0.05%) |
Dec 27, 2023 | 167.83 | 168.86 | 166.51 | 167.98 | 110,195 | +0.64(+0.38%) |
Dec 26, 2023 | 166.20 | 168.07 | 164.62 | 167.35 | 131,872 | +1.14(+0.69%) |
Dec 22, 2023 | 166.65 | 167.43 | 164.65 | 166.20 | 95,656 | +0.82(+0.49%) |
Dec 21, 2023 | 162.83 | 165.40 | 161.17 | 165.39 | 196,851 | +2.72(+1.68%) |
Dec 20, 2023 | 165.32 | 165.79 | 162.59 | 162.66 | 173,261 | -2.69(-1.62%) |
Dec 19, 2023 | 165.94 | 168.98 | 164.48 | 165.35 | 235,237 | -0.26(-0.16%) |
Dec 18, 2023 | 165.99 | 167.78 | 165.23 | 165.60 | 153,670 | +1.20(+0.73%) |
Dec 15, 2023 | 168.64 | 168.95 | 163.88 | 164.40 | 445,577 | -3.82(-2.27%) |
Dec 14, 2023 | 170.95 | 173.18 | 168.11 | 168.22 | 150,806 | -1.03(-0.61%) |
Dec 13, 2023 | 168.44 | 169.29 | 166.94 | 169.25 | 186,089 | +0.85(+0.51%) |
Dec 12, 2023 | 168.65 | 170.03 | 167.59 | 168.40 | 119,840 | -0.04(-0.02%) |
Dec 11, 2023 | 169.98 | 170.10 | 167.88 | 168.44 | 98,784 | -1.59(-0.94%) |
Dec 08, 2023 | 170.90 | 171.51 | 168.58 | 170.03 | 73,662 | -0.37(-0.22%) |
Dec 07, 2023 | 169.76 | 170.45 | 168.29 | 170.40 | 128,917 | +0.33(+0.19%) |
Dec 06, 2023 | 173.76 | 174.08 | 169.97 | 170.07 | 91,356 | -2.88(-1.67%) |
Dec 05, 2023 | 175.10 | 175.10 | 171.27 | 172.96 | 75,777 | -2.88(-1.64%) |
Dec 04, 2023 | 175.31 | 178.47 | 175.31 | 175.83 | 142,601 | +0.41(+0.23%) |
Dec 01, 2023 | 172.65 | 175.87 | 171.83 | 175.42 | 117,832 | +2.22(+1.28%) |
Nov 30, 2023 | 170.33 | 173.72 | 169.80 | 173.20 | 265,167 | +3.92(+2.32%) |
Nov 29, 2023 | 167.24 | 169.60 | 165.63 | 169.28 | 142,162 | +3.20(+1.93%) |
Nov 28, 2023 | 166.95 | 167.66 | 165.14 | 166.08 | 90,230 | -1.09(-0.65%) |
Nov 27, 2023 | 165.54 | 167.51 | 164.48 | 167.17 | 112,044 | +1.31(+0.79%) |
Nov 24, 2023 | 165.11 | 167.29 | 165.11 | 165.85 | 19,252 | +0.56(+0.34%) |
Nov 22, 2023 | 164.56 | 166.42 | 162.70 | 165.30 | 66,443 | +0.95(+0.58%) |
Nov 21, 2023 | 165.91 | 166.51 | 163.74 | 164.34 | 81,515 | -2.50(-1.50%) |
Nov 20, 2023 | 165.17 | 167.74 | 165.17 | 166.84 | 86,573 | +1.00(+0.61%) |
Nov 17, 2023 | 165.93 | 167.76 | 164.70 | 165.83 | 102,568 | +0.90(+0.54%) |
Nov 16, 2023 | 164.60 | 165.71 | 163.93 | 164.94 | 116,674 | -0.15(-0.09%) |
Nov 15, 2023 | 164.75 | 166.02 | 164.01 | 165.09 | 154,093 | +0.33(+0.20%) |
Nov 14, 2023 | 163.22 | 164.95 | 161.97 | 164.76 | 141,635 | +3.30(+2.05%) |
Nov 13, 2023 | 158.15 | 161.52 | 157.55 | 161.46 | 104,246 | +2.50(+1.57%) |
Nov 10, 2023 | 158.61 | 159.84 | 157.32 | 158.96 | 61,811 | +0.92(+0.58%) |
Nov 09, 2023 | 156.87 | 158.46 | 156.04 | 158.04 | 69,656 | +1.59(+1.01%) |
Nov 08, 2023 | 158.50 | 158.86 | 156.27 | 156.45 | 112,058 | -2.08(-1.31%) |
Nov 07, 2023 | 158.38 | 159.50 | 158.23 | 158.53 | 53,905 | +0.12(+0.08%) |
Nov 06, 2023 | 159.34 | 160.15 | 157.41 | 158.41 | 92,182 | -0.77(-0.49%) |
Nov 03, 2023 | 158.67 | 160.43 | 158.60 | 159.19 | 67,805 | +1.41(+0.89%) |
Nov 02, 2023 | 157.81 | 158.95 | 155.81 | 157.78 | 80,929 | +1.42(+0.91%) |
Nov 01, 2023 | 155.78 | 156.45 | 154.32 | 156.36 | 96,608 | -0.22(-0.14%) |
Oct 31, 2023 | 156.21 | 157.76 | 155.49 | 156.58 | 168,444 | -0.28(-0.18%) |
Oct 30, 2023 | 155.94 | 157.97 | 154.06 | 156.86 | 85,941 | +0.56(+0.36%) |
Oct 27, 2023 | 158.94 | 159.60 | 156.12 | 156.30 | 144,456 | -2.38(-1.50%) |
Oct 26, 2023 | 157.67 | 160.20 | 156.15 | 158.68 | 180,895 | +0.81(+0.51%) |
Oct 25, 2023 | 152.12 | 160.98 | 151.74 | 157.87 | 251,005 | +10.48(+7.11%) |
Oct 24, 2023 | 146.61 | 148.54 | 146.13 | 147.38 | 110,815 | +0.63(+0.43%) |
Oct 23, 2023 | 148.01 | 149.22 | 146.66 | 146.75 | 105,384 | -1.53(-1.03%) |
Oct 20, 2023 | 150.32 | 150.32 | 147.98 | 148.28 | 90,946 | -1.43(-0.95%) |
Oct 19, 2023 | 149.21 | 151.50 | 148.63 | 149.71 | 137,065 | -0.66(-0.44%) |
Oct 18, 2023 | 152.97 | 153.47 | 150.31 | 150.36 | 108,031 | -4.12(-2.67%) |
Oct 17, 2023 | 152.31 | 155.40 | 149.94 | 154.49 | 211,492 | +1.36(+0.89%) |
Oct 16, 2023 | 153.35 | 154.76 | 152.47 | 153.13 | 81,115 | +1.36(+0.90%) |
Oct 13, 2023 | 153.72 | 153.72 | 151.53 | 151.77 | 67,744 | -1.54(-1.00%) |
Oct 12, 2023 | 155.54 | 155.54 | 151.14 | 153.31 | 88,895 | -1.58(-1.02%) |
Oct 11, 2023 | 155.34 | 157.35 | 154.22 | 154.88 | 137,419 | +0.39(+0.25%) |
Oct 10, 2023 | 155.34 | 156.81 | 154.29 | 154.50 | 157,450 | -0.27(-0.17%) |
Oct 09, 2023 | 154.83 | 155.41 | 153.81 | 154.76 | 102,825 | -0.66(-0.42%) |
Oct 06, 2023 | 155.64 | 156.73 | 154.90 | 155.42 | 169,026 | -1.17(-0.75%) |
Oct 05, 2023 | 156.31 | 157.32 | 156.08 | 156.59 | 85,939 | +0.14(+0.09%) |
Oct 04, 2023 | 153.26 | 156.52 | 153.08 | 156.45 | 140,468 | +2.68(+1.74%) |
Oct 03, 2023 | 152.98 | 154.77 | 152.80 | 153.77 | 66,239 | -0.25(-0.16%) |