Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.75 | 161.00 | 157.62 | 161.00 | 450 | +1.05(+0.66%) |
Dec 28, 2023 | 156.95 | 160.18 | 155.00 | 159.95 | 176 | +2.95(+1.88%) |
Dec 27, 2023 | 161.11 | 161.11 | 155.80 | 157.00 | 202 | +5.75(+3.80%) |
Dec 26, 2023 | 151.25 | 160.45 | 151.25 | 151.25 | 1,094 | -8.06(-5.06%) |
Dec 22, 2023 | 156.79 | 159.31 | 153.06 | 159.31 | 128 | +6.31(+4.12%) |
Dec 21, 2023 | 153.94 | 158.34 | 150.71 | 153.00 | 300 | +0.00(+0.00%) |
Dec 20, 2023 | 158.85 | 158.85 | 151.38 | 153.00 | 563 | -5.04(-3.19%) |
Dec 19, 2023 | 154.34 | 158.04 | 151.83 | 158.04 | 55 | +6.32(+4.16%) |
Dec 18, 2023 | 153.79 | 155.75 | 151.72 | 151.72 | 728 | -0.28(-0.18%) |
Dec 15, 2023 | 151.78 | 154.05 | 150.00 | 152.00 | 409 | -4.00(-2.56%) |
Dec 14, 2023 | 153.61 | 156.25 | 151.78 | 156.00 | 1,607 | +9.50(+6.48%) |
Dec 13, 2023 | 144.72 | 147.45 | 144.72 | 146.50 | 3,067 | -0.22(-0.15%) |
Dec 12, 2023 | 147.70 | 150.53 | 145.55 | 146.72 | 347 | -5.08(-3.34%) |
Dec 11, 2023 | 152.03 | 153.03 | 151.80 | 151.80 | 5,333 | -1.90(-1.24%) |
Dec 08, 2023 | 153.31 | 153.70 | 152.40 | 153.70 | 665 | -2.05(-1.32%) |
Dec 07, 2023 | 154.99 | 156.11 | 154.19 | 155.75 | 458 | +2.00(+1.30%) |
Dec 06, 2023 | 153.04 | 153.78 | 151.75 | 153.75 | 39,988 | -13.89(-8.29%) |
Dec 05, 2023 | 174.10 | 177.64 | 167.64 | 167.64 | 7,123 | -6.61(-3.79%) |
Dec 04, 2023 | 175.59 | 177.45 | 172.54 | 174.25 | 900 | -2.75(-1.55%) |
Dec 01, 2023 | 175.90 | 177.00 | 168.70 | 177.00 | 611 | +4.00(+2.31%) |
Nov 30, 2023 | 177.13 | 178.00 | 170.26 | 173.00 | 205 | -3.00(-1.70%) |
Nov 29, 2023 | 172.53 | 176.00 | 172.53 | 176.00 | 106 | +4.51(+2.63%) |
Nov 28, 2023 | 173.40 | 173.40 | 171.49 | 171.49 | 106 | -2.51(-1.44%) |
Nov 27, 2023 | 177.00 | 179.88 | 172.00 | 174.00 | 965 | -3.00(-1.69%) |
Nov 24, 2023 | 179.68 | 179.68 | 175.52 | 177.00 | 451 | +2.00(+1.14%) |
Nov 22, 2023 | 176.42 | 177.00 | 175.00 | 175.00 | 343 | -4.00(-2.23%) |
Nov 21, 2023 | 174.02 | 181.54 | 173.35 | 179.00 | 439 | +0.06(+0.03%) |
Nov 20, 2023 | 176.77 | 178.94 | 171.10 | 178.94 | 1,425 | +10.94(+6.51%) |
Nov 17, 2023 | 175.20 | 175.20 | 168.00 | 168.00 | 100 | +2.06(+1.24%) |
Nov 16, 2023 | 168.08 | 170.36 | 165.94 | 165.94 | 166 | -3.06(-1.81%) |
Nov 15, 2023 | 164.60 | 169.44 | 164.60 | 169.00 | 4,122 | +6.50(+4.00%) |
Nov 13, 2023 | 162.50 | 6,104 | +1.75(+1.09%) | |||
Nov 10, 2023 | 161.45 | 164.35 | 157.50 | 160.75 | 255 | -1.67(-1.03%) |
Nov 09, 2023 | 166.76 | 166.76 | 162.42 | 162.42 | 12,776 | +7.22(+4.66%) |
Nov 08, 2023 | 155.06 | 161.96 | 155.06 | 155.19 | 107 | +0.19(+0.13%) |
Nov 07, 2023 | 154.34 | 155.00 | 153.50 | 155.00 | 245 | -2.25(-1.43%) |
Nov 06, 2023 | 158.35 | 160.46 | 153.47 | 157.25 | 1,204 | -4.44(-2.74%) |
Nov 03, 2023 | 160.14 | 161.69 | 154.35 | 161.69 | 610 | +10.19(+6.72%) |
Nov 02, 2023 | 154.93 | 157.22 | 150.68 | 151.50 | 189 | +3.53(+2.39%) |
Nov 01, 2023 | 147.69 | 147.97 | 147.65 | 147.97 | 626 | -4.42(-2.90%) |
Oct 31, 2023 | 146.88 | 152.39 | 145.91 | 152.39 | 620 | +8.74(+6.08%) |
Oct 30, 2023 | 147.17 | 148.85 | 143.46 | 143.65 | 315 | -7.35(-4.87%) |
Oct 27, 2023 | 155.46 | 155.46 | 149.09 | 151.00 | 928 | -4.78(-3.07%) |
Oct 26, 2023 | 155.85 | 155.85 | 149.85 | 155.78 | 82 | +5.73(+3.82%) |
Oct 25, 2023 | 149.89 | 150.05 | 149.60 | 150.05 | 1,044 | -0.95(-0.63%) |
Oct 24, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 1 | -4.00(-2.58%) |
Oct 23, 2023 | 153.65 | 155.18 | 152.85 | 155.00 | 888 | -0.25(-0.16%) |
Oct 20, 2023 | 157.71 | 159.23 | 155.25 | 155.25 | 946 | -1.75(-1.11%) |
Oct 19, 2023 | 158.00 | 158.00 | 156.70 | 157.00 | 12,015 | +5.72(+3.78%) |
Oct 18, 2023 | 152.53 | 155.70 | 150.75 | 151.28 | 70 | -3.67(-2.37%) |
Oct 17, 2023 | 158.62 | 158.62 | 154.72 | 154.95 | 452 | -3.05(-1.93%) |
Oct 16, 2023 | 155.01 | 159.39 | 155.01 | 158.00 | 298 | -0.75(-0.47%) |
Oct 13, 2023 | 157.00 | 160.88 | 157.00 | 158.75 | 215 | -1.75(-1.09%) |
Oct 12, 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 100 | -5.50(-3.31%) |
Oct 11, 2023 | 166.38 | 166.38 | 163.38 | 166.00 | 1,190 | +0.95(+0.58%) |
Oct 10, 2023 | 165.05 | 165.05 | 165.05 | 165.05 | 94 | +2.05(+1.26%) |
Oct 09, 2023 | 161.50 | 165.50 | 161.50 | 163.00 | 34 | -4.00(-2.40%) |
Oct 06, 2023 | 162.75 | 167.46 | 162.75 | 167.00 | 256 | +4.50(+2.77%) |
Oct 05, 2023 | 162.50 | 164.12 | 160.62 | 162.50 | 164 | -1.50(-0.91%) |
Oct 04, 2023 | 162.93 | 164.05 | 162.93 | 164.00 | 145 | +4.28(+2.68%) |
Oct 03, 2023 | 161.25 | 162.95 | 159.50 | 159.72 | 70 | -2.78(-1.71%) |