Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 175.89 | 176.43 | 173.02 | 174.51 | 395,763 | -1.44(-0.82%) |
Dec 28, 2023 | 177.67 | 177.67 | 175.47 | 175.95 | 223,246 | -1.93(-1.09%) |
Dec 27, 2023 | 178.64 | 179.12 | 176.56 | 177.88 | 209,610 | -0.62(-0.35%) |
Dec 26, 2023 | 176.86 | 178.56 | 175.03 | 178.50 | 218,941 | +1.73(+0.98%) |
Dec 22, 2023 | 176.76 | 177.84 | 175.79 | 176.77 | 225,982 | +0.73(+0.41%) |
Dec 21, 2023 | 177.31 | 177.83 | 174.88 | 176.04 | 340,738 | -0.85(-0.48%) |
Dec 20, 2023 | 177.44 | 179.49 | 176.12 | 176.89 | 292,660 | -1.18(-0.66%) |
Dec 19, 2023 | 177.65 | 178.99 | 176.38 | 178.07 | 277,161 | +1.31(+0.74%) |
Dec 18, 2023 | 175.16 | 177.82 | 173.56 | 176.76 | 340,255 | +2.01(+1.15%) |
Dec 15, 2023 | 176.53 | 177.38 | 172.75 | 174.75 | 631,545 | -2.96(-1.67%) |
Dec 14, 2023 | 177.97 | 178.52 | 175.55 | 177.71 | 283,623 | +1.94(+1.10%) |
Dec 13, 2023 | 173.59 | 176.22 | 172.40 | 175.77 | 347,852 | +2.08(+1.20%) |
Dec 12, 2023 | 173.00 | 174.69 | 172.11 | 173.69 | 274,065 | +0.85(+0.49%) |
Dec 11, 2023 | 171.95 | 174.24 | 171.71 | 172.84 | 318,980 | +1.53(+0.89%) |
Dec 08, 2023 | 170.23 | 171.82 | 169.95 | 171.31 | 230,783 | +1.74(+1.03%) |
Dec 07, 2023 | 165.60 | 169.79 | 163.57 | 169.57 | 301,239 | +6.03(+3.69%) |
Dec 06, 2023 | 166.13 | 167.84 | 163.44 | 163.54 | 197,262 | -2.25(-1.36%) |
Dec 05, 2023 | 169.45 | 169.45 | 165.06 | 165.79 | 276,001 | -4.43(-2.60%) |
Dec 04, 2023 | 166.33 | 171.64 | 166.33 | 170.22 | 429,828 | +3.36(+2.01%) |
Dec 01, 2023 | 161.73 | 166.91 | 161.73 | 166.86 | 313,652 | +5.20(+3.22%) |
Nov 30, 2023 | 160.61 | 161.82 | 158.42 | 161.66 | 461,297 | +1.50(+0.94%) |
Nov 29, 2023 | 160.47 | 161.02 | 159.22 | 160.16 | 442,629 | +0.22(+0.14%) |
Nov 28, 2023 | 161.52 | 163.75 | 159.28 | 159.94 | 497,837 | -2.68(-1.65%) |
Nov 27, 2023 | 162.89 | 163.50 | 160.75 | 162.62 | 464,557 | -0.29(-0.18%) |
Nov 24, 2023 | 165.05 | 165.58 | 162.14 | 162.91 | 349,432 | -2.12(-1.28%) |
Nov 22, 2023 | 164.70 | 165.76 | 163.56 | 165.03 | 313,202 | +0.94(+0.57%) |
Nov 21, 2023 | 164.73 | 165.60 | 162.88 | 164.09 | 342,423 | -1.76(-1.06%) |
Nov 20, 2023 | 164.35 | 166.37 | 164.08 | 165.85 | 181,585 | +1.42(+0.86%) |
Nov 17, 2023 | 165.16 | 165.16 | 163.89 | 164.43 | 233,539 | +0.29(+0.18%) |
Nov 16, 2023 | 165.24 | 165.73 | 163.55 | 164.14 | 217,913 | -0.77(-0.47%) |
Nov 15, 2023 | 166.51 | 168.38 | 164.42 | 164.91 | 319,354 | -1.40(-0.84%) |
Nov 14, 2023 | 163.67 | 166.85 | 163.34 | 166.31 | 252,573 | +4.99(+3.09%) |
Nov 13, 2023 | 161.01 | 162.63 | 159.92 | 161.32 | 237,186 | +0.05(+0.03%) |
Nov 10, 2023 | 155.95 | 161.55 | 155.95 | 161.27 | 331,155 | +5.74(+3.69%) |
Nov 09, 2023 | 156.83 | 157.40 | 154.90 | 155.53 | 227,399 | -0.16(-0.10%) |
Nov 08, 2023 | 155.70 | 156.50 | 154.33 | 155.69 | 290,558 | +0.98(+0.63%) |
Nov 07, 2023 | 152.70 | 155.03 | 152.57 | 154.71 | 282,385 | +0.32(+0.21%) |
Nov 06, 2023 | 155.33 | 155.65 | 153.58 | 154.39 | 256,858 | -0.21(-0.14%) |
Nov 03, 2023 | 156.41 | 156.87 | 152.72 | 154.60 | 303,466 | -0.44(-0.28%) |
Nov 02, 2023 | 147.62 | 155.91 | 146.66 | 155.04 | 654,874 | +7.70(+5.23%) |
Nov 01, 2023 | 141.00 | 147.80 | 132.92 | 147.34 | 1,265,565 | -6.33(-4.12%) |
Oct 31, 2023 | 152.63 | 154.54 | 151.99 | 153.67 | 324,184 | +1.29(+0.85%) |
Oct 30, 2023 | 151.91 | 152.82 | 150.47 | 152.38 | 185,109 | +1.36(+0.90%) |
Oct 27, 2023 | 152.22 | 153.86 | 150.34 | 151.02 | 220,276 | -1.08(-0.71%) |
Oct 26, 2023 | 154.64 | 154.64 | 151.48 | 152.10 | 271,870 | -2.14(-1.39%) |
Oct 25, 2023 | 155.47 | 157.29 | 153.77 | 154.24 | 159,867 | -1.20(-0.77%) |
Oct 24, 2023 | 155.96 | 157.94 | 155.08 | 155.44 | 206,164 | +0.11(+0.07%) |
Oct 23, 2023 | 155.94 | 157.89 | 154.69 | 155.33 | 280,861 | -1.51(-0.96%) |
Oct 20, 2023 | 158.95 | 158.95 | 155.81 | 156.84 | 257,383 | -2.00(-1.26%) |
Oct 19, 2023 | 161.18 | 162.53 | 158.24 | 158.84 | 277,047 | -3.66(-2.25%) |
Oct 18, 2023 | 163.84 | 164.82 | 162.43 | 162.50 | 220,771 | -2.17(-1.32%) |
Oct 17, 2023 | 159.29 | 165.94 | 159.29 | 164.67 | 339,899 | +4.82(+3.02%) |
Oct 16, 2023 | 159.97 | 160.66 | 157.97 | 159.85 | 204,902 | +0.45(+0.28%) |
Oct 13, 2023 | 160.03 | 160.25 | 157.56 | 159.40 | 178,039 | -0.35(-0.22%) |
Oct 12, 2023 | 167.69 | 167.69 | 159.63 | 159.75 | 259,112 | -7.79(-4.65%) |
Oct 11, 2023 | 163.92 | 167.78 | 163.92 | 167.54 | 185,786 | +2.23(+1.35%) |
Oct 10, 2023 | 164.04 | 166.35 | 162.78 | 165.31 | 198,309 | +1.40(+0.85%) |
Oct 09, 2023 | 161.83 | 164.57 | 160.82 | 163.91 | 156,465 | +1.83(+1.13%) |
Oct 06, 2023 | 161.37 | 162.82 | 157.77 | 162.08 | 308,603 | +0.10(+0.06%) |
Oct 05, 2023 | 162.54 | 162.69 | 160.54 | 161.98 | 233,186 | -0.60(-0.37%) |
Oct 04, 2023 | 162.00 | 163.03 | 160.92 | 162.58 | 162,859 | +0.31(+0.19%) |
Oct 03, 2023 | 163.55 | 164.26 | 161.54 | 162.27 | 147,213 | -1.56(-0.95%) |