Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 205.00 | 205.97 | 204.06 | 204.94 | 442,884 | -0.08(-0.04%) |
Dec 28, 2023 | 204.17 | 206.47 | 203.45 | 205.02 | 537,596 | +1.55(+0.76%) |
Dec 27, 2023 | 201.39 | 203.70 | 201.07 | 203.47 | 539,677 | +2.24(+1.11%) |
Dec 26, 2023 | 198.99 | 201.88 | 198.75 | 201.22 | 985,002 | +2.34(+1.18%) |
Dec 22, 2023 | 196.69 | 199.38 | 196.07 | 198.88 | 571,084 | +3.30(+1.69%) |
Dec 21, 2023 | 195.54 | 196.11 | 194.23 | 195.59 | 342,588 | +0.00(+0.00%) |
Dec 20, 2023 | 195.73 | 197.70 | 195.37 | 195.59 | 464,725 | -0.66(-0.33%) |
Dec 19, 2023 | 195.94 | 197.68 | 195.72 | 196.24 | 496,353 | +0.31(+0.16%) |
Dec 18, 2023 | 194.23 | 196.00 | 193.68 | 195.94 | 662,994 | +2.95(+1.53%) |
Dec 15, 2023 | 190.69 | 192.99 | 189.17 | 192.99 | 1,141,849 | +0.11(+0.06%) |
Dec 14, 2023 | 192.45 | 192.99 | 191.37 | 192.88 | 637,507 | +1.14(+0.59%) |
Dec 13, 2023 | 192.54 | 192.66 | 190.71 | 191.74 | 470,845 | -0.54(-0.28%) |
Dec 12, 2023 | 190.24 | 192.81 | 189.48 | 192.28 | 475,191 | +2.73(+1.44%) |
Dec 11, 2023 | 189.78 | 191.96 | 189.43 | 189.55 | 491,185 | -0.27(-0.14%) |
Dec 08, 2023 | 190.75 | 190.89 | 187.52 | 189.82 | 536,684 | -0.64(-0.34%) |
Dec 07, 2023 | 189.07 | 190.74 | 187.26 | 190.46 | 613,868 | +0.61(+0.32%) |
Dec 06, 2023 | 192.89 | 194.03 | 189.56 | 189.85 | 1,191,055 | -2.93(-1.52%) |
Dec 05, 2023 | 193.68 | 193.68 | 191.22 | 192.77 | 761,596 | -0.77(-0.40%) |
Dec 04, 2023 | 192.62 | 194.94 | 191.84 | 193.55 | 665,326 | -0.28(-0.14%) |
Dec 01, 2023 | 191.79 | 194.22 | 190.04 | 193.82 | 554,856 | +1.57(+0.82%) |
Nov 30, 2023 | 189.51 | 192.41 | 188.57 | 192.26 | 1,362,260 | +3.15(+1.67%) |
Nov 29, 2023 | 187.63 | 189.51 | 187.48 | 189.10 | 505,492 | +2.05(+1.10%) |
Nov 28, 2023 | 185.76 | 188.26 | 184.69 | 187.05 | 479,374 | +0.94(+0.51%) |
Nov 27, 2023 | 185.07 | 186.28 | 183.92 | 186.11 | 353,679 | +1.02(+0.55%) |
Nov 24, 2023 | 185.46 | 186.44 | 183.81 | 185.09 | 164,035 | -0.11(-0.06%) |
Nov 22, 2023 | 184.37 | 185.34 | 183.60 | 185.19 | 385,646 | +1.44(+0.78%) |
Nov 21, 2023 | 182.62 | 185.29 | 182.12 | 183.76 | 419,867 | +1.53(+0.84%) |
Nov 20, 2023 | 181.52 | 182.68 | 181.10 | 182.23 | 356,316 | +1.00(+0.55%) |
Nov 17, 2023 | 180.62 | 181.28 | 179.65 | 181.23 | 510,505 | +1.48(+0.82%) |
Nov 16, 2023 | 179.59 | 181.07 | 178.86 | 179.75 | 384,842 | +0.88(+0.49%) |
Nov 15, 2023 | 179.03 | 180.61 | 178.71 | 178.87 | 425,461 | -0.68(-0.38%) |
Nov 14, 2023 | 178.91 | 180.60 | 178.34 | 179.55 | 506,714 | +3.18(+1.81%) |
Nov 13, 2023 | 175.32 | 176.41 | 174.87 | 176.37 | 335,906 | +0.67(+0.38%) |
Nov 10, 2023 | 174.89 | 175.85 | 173.80 | 175.69 | 562,088 | +0.93(+0.53%) |
Nov 09, 2023 | 176.98 | 177.75 | 174.39 | 174.76 | 518,533 | -1.75(-0.99%) |
Nov 08, 2023 | 175.37 | 176.61 | 174.38 | 176.50 | 649,824 | +1.03(+0.59%) |
Nov 07, 2023 | 175.87 | 176.50 | 174.65 | 175.47 | 626,286 | -0.43(-0.24%) |
Nov 06, 2023 | 176.03 | 176.84 | 174.13 | 175.90 | 481,454 | +0.21(+0.12%) |
Nov 03, 2023 | 178.18 | 180.62 | 175.57 | 175.69 | 570,495 | -1.68(-0.94%) |
Nov 02, 2023 | 170.10 | 178.20 | 170.06 | 177.37 | 808,224 | +8.21(+4.86%) |
Nov 01, 2023 | 169.08 | 169.41 | 167.40 | 169.16 | 577,983 | -0.11(-0.06%) |
Oct 31, 2023 | 168.30 | 169.88 | 168.12 | 169.26 | 491,810 | +1.16(+0.69%) |
Oct 30, 2023 | 166.78 | 168.99 | 166.49 | 168.10 | 427,352 | +2.07(+1.25%) |
Oct 27, 2023 | 167.75 | 167.75 | 165.39 | 166.03 | 345,457 | -1.94(-1.15%) |
Oct 26, 2023 | 168.82 | 171.18 | 167.92 | 167.97 | 383,252 | -0.65(-0.39%) |
Oct 25, 2023 | 170.54 | 171.33 | 168.42 | 168.62 | 389,900 | -2.84(-1.65%) |
Oct 24, 2023 | 171.70 | 173.15 | 170.02 | 171.46 | 329,010 | +0.19(+0.11%) |
Oct 23, 2023 | 172.02 | 173.61 | 171.18 | 171.27 | 373,440 | -0.53(-0.31%) |
Oct 20, 2023 | 174.79 | 175.05 | 171.63 | 171.79 | 442,780 | -2.69(-1.54%) |
Oct 19, 2023 | 175.85 | 177.06 | 174.12 | 174.48 | 331,172 | -1.73(-0.98%) |
Oct 18, 2023 | 179.13 | 180.39 | 175.92 | 176.21 | 359,534 | -3.44(-1.92%) |
Oct 17, 2023 | 178.44 | 180.55 | 178.29 | 179.65 | 465,825 | +1.50(+0.84%) |
Oct 16, 2023 | 177.24 | 179.22 | 175.98 | 178.15 | 427,949 | +1.90(+1.08%) |
Oct 13, 2023 | 180.11 | 180.16 | 175.26 | 176.25 | 721,472 | -3.51(-1.95%) |
Oct 12, 2023 | 181.26 | 181.34 | 178.55 | 179.76 | 323,878 | -1.16(-0.64%) |
Oct 11, 2023 | 180.49 | 181.04 | 179.08 | 180.92 | 355,031 | +0.91(+0.51%) |
Oct 10, 2023 | 180.22 | 181.46 | 179.17 | 180.01 | 530,384 | -0.43(-0.24%) |
Oct 09, 2023 | 177.89 | 180.47 | 177.89 | 180.43 | 341,625 | +2.19(+1.23%) |
Oct 06, 2023 | 177.03 | 178.90 | 176.27 | 178.24 | 754,292 | +0.37(+0.21%) |
Oct 05, 2023 | 177.27 | 178.26 | 176.02 | 177.87 | 374,559 | -0.13(-0.07%) |
Oct 04, 2023 | 174.66 | 178.13 | 174.63 | 178.00 | 439,900 | +3.69(+2.12%) |
Oct 03, 2023 | 175.38 | 176.29 | 174.00 | 174.31 | 586,332 | -1.25(-0.71%) |