Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 174.00 | 179.00 | 174.00 | 179.00 | 534 | +4.04(+2.31%) |
Dec 28, 2023 | 182.00 | 182.00 | 173.45 | 174.96 | 362 | -4.29(-2.39%) |
Dec 27, 2023 | 183.25 | 183.25 | 176.00 | 179.25 | 10,135 | -0.75(-0.42%) |
Dec 26, 2023 | 174.70 | 180.00 | 174.70 | 180.00 | 437 | +2.22(+1.25%) |
Dec 22, 2023 | 179.30 | 180.00 | 177.15 | 177.78 | 396 | -1.22(-0.68%) |
Dec 21, 2023 | 179.30 | 179.50 | 177.00 | 179.00 | 218 | -0.39(-0.22%) |
Dec 20, 2023 | 179.00 | 182.25 | 179.00 | 179.39 | 1,757 | +2.38(+1.35%) |
Dec 19, 2023 | 171.77 | 177.00 | 171.77 | 177.00 | 2,667 | +7.75(+4.58%) |
Dec 18, 2023 | 168.10 | 170.00 | 168.10 | 169.25 | 715 | -0.75(-0.44%) |
Dec 15, 2023 | 169.80 | 171.38 | 169.80 | 170.00 | 100 | +1.45(+0.86%) |
Dec 14, 2023 | 166.00 | 172.25 | 165.61 | 168.55 | 969 | +3.50(+2.12%) |
Dec 13, 2023 | 161.50 | 165.05 | 160.20 | 165.05 | 792 | +0.30(+0.18%) |
Dec 12, 2023 | 165.00 | 165.00 | 164.62 | 164.75 | 250 | -1.26(-0.76%) |
Dec 11, 2023 | 163.30 | 166.01 | 163.20 | 166.01 | 341 | +1.41(+0.86%) |
Dec 08, 2023 | 164.10 | 165.00 | 164.10 | 164.60 | 155 | +2.36(+1.45%) |
Dec 07, 2023 | 162.00 | 162.29 | 161.19 | 162.24 | 617 | -1.38(-0.84%) |
Dec 06, 2023 | 159.55 | 164.05 | 159.55 | 163.62 | 1,024 | +6.73(+4.29%) |
Dec 05, 2023 | 155.00 | 157.84 | 153.75 | 156.89 | 1,133 | +0.40(+0.26%) |
Dec 04, 2023 | 155.50 | 160.20 | 152.77 | 156.49 | 589 | +0.49(+0.31%) |
Dec 01, 2023 | 150.65 | 159.50 | 150.65 | 156.00 | 454 | -1.90(-1.20%) |
Nov 30, 2023 | 160.86 | 160.86 | 155.70 | 157.90 | 22 | -1.80(-1.13%) |
Nov 29, 2023 | 153.09 | 159.70 | 152.59 | 159.70 | 404 | +4.71(+3.04%) |
Nov 28, 2023 | 162.45 | 162.45 | 154.99 | 154.99 | 245 | +3.24(+2.14%) |
Nov 27, 2023 | 151.45 | 156.51 | 151.45 | 151.75 | 159 | -1.74(-1.13%) |
Nov 24, 2023 | 155.32 | 155.32 | 153.49 | 153.49 | 111 | -11.82(-7.15%) |
Nov 22, 2023 | 160.79 | 165.31 | 155.35 | 165.31 | 562 | +7.44(+4.71%) |
Nov 21, 2023 | 154.75 | 164.00 | 154.75 | 157.88 | 435 | +0.66(+0.42%) |
Nov 20, 2023 | 157.22 | 166.57 | 157.22 | 157.22 | 1,056 | +2.21(+1.43%) |
Nov 17, 2023 | 157.40 | 163.00 | 151.50 | 155.01 | 504 | +1.50(+0.98%) |
Nov 16, 2023 | 158.23 | 158.23 | 149.00 | 153.51 | 958 | -4.38(-2.77%) |
Nov 15, 2023 | 158.00 | 158.00 | 154.39 | 157.89 | 1,014 | -0.26(-0.16%) |
Nov 14, 2023 | 155.00 | 159.25 | 154.61 | 158.15 | 1,741 | +9.84(+6.64%) |
Nov 13, 2023 | 150.00 | 151.03 | 148.30 | 148.30 | 10,369 | -0.26(-0.18%) |
Nov 10, 2023 | 149.00 | 150.05 | 148.00 | 148.57 | 914 | -3.33(-2.19%) |
Nov 09, 2023 | 151.75 | 152.66 | 149.00 | 151.90 | 2,621 | -16.99(-10.06%) |
Nov 08, 2023 | 168.97 | 168.97 | 166.02 | 168.89 | 46 | +2.84(+1.71%) |
Nov 07, 2023 | 164.08 | 166.04 | 164.08 | 166.04 | 168 | -4.00(-2.35%) |
Nov 06, 2023 | 170.04 | 170.04 | 170.04 | 170.04 | 25 | -0.70(-0.41%) |
Nov 03, 2023 | 174.59 | 174.59 | 170.75 | 170.75 | 373 | +4.53(+2.73%) |
Nov 02, 2023 | 162.58 | 166.21 | 160.95 | 166.21 | 506 | +9.11(+5.80%) |
Nov 01, 2023 | 156.00 | 160.90 | 155.00 | 157.10 | 579 | +1.50(+0.96%) |
Oct 31, 2023 | 155.85 | 157.00 | 154.64 | 155.60 | 45 | -0.31(-0.20%) |
Oct 30, 2023 | 153.23 | 158.00 | 153.23 | 155.91 | 1,144 | +0.90(+0.58%) |
Oct 27, 2023 | 155.00 | 155.75 | 152.48 | 155.01 | 574 | +3.26(+2.15%) |
Oct 26, 2023 | 156.35 | 156.35 | 150.47 | 151.75 | 433 | -4.25(-2.72%) |
Oct 25, 2023 | 154.56 | 156.31 | 154.56 | 156.00 | 356 | -0.94(-0.60%) |
Oct 24, 2023 | 158.75 | 159.00 | 155.98 | 156.94 | 438 | -1.56(-0.99%) |
Oct 23, 2023 | 152.50 | 158.50 | 152.50 | 158.50 | 213 | +7.94(+5.27%) |
Oct 20, 2023 | 154.75 | 154.75 | 150.56 | 150.56 | 257 | -4.24(-2.74%) |
Oct 19, 2023 | 159.75 | 159.75 | 154.01 | 154.80 | 778 | -1.25(-0.80%) |
Oct 18, 2023 | 157.25 | 164.00 | 155.75 | 156.05 | 627 | -8.95(-5.42%) |
Oct 17, 2023 | 155.50 | 165.00 | 155.50 | 165.00 | 80 | -0.06(-0.04%) |
Oct 16, 2023 | 164.31 | 165.06 | 160.75 | 165.06 | 73 | +4.77(+2.97%) |
Oct 13, 2023 | 161.12 | 161.12 | 158.20 | 160.30 | 100 | -5.34(-3.22%) |
Oct 12, 2023 | 166.35 | 166.42 | 164.85 | 165.63 | 30 | -2.37(-1.41%) |
Oct 11, 2023 | 168.50 | 170.74 | 168.00 | 168.00 | 507 | +1.06(+0.63%) |
Oct 10, 2023 | 161.50 | 168.49 | 161.50 | 166.94 | 138 | +11.14(+7.15%) |
Oct 09, 2023 | 160.00 | 160.00 | 155.25 | 155.80 | 260 | -5.20(-3.23%) |
Oct 06, 2023 | 161.80 | 164.14 | 161.00 | 161.00 | 508 | +0.30(+0.19%) |
Oct 05, 2023 | 159.25 | 160.70 | 159.25 | 160.70 | 257 | +3.45(+2.19%) |
Oct 04, 2023 | 159.75 | 160.00 | 157.25 | 157.25 | 69 | -4.18(-2.59%) |
Oct 03, 2023 | 159.60 | 161.88 | 159.60 | 161.43 | 148 | +0.43(+0.26%) |