Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 191.31 | 193.98 | 191.31 | 193.71 | 11,488 | -3.96(-2.00%) |
Dec 28, 2023 | 201.27 | 201.92 | 195.11 | 197.66 | 5,390 | -2.48(-1.24%) |
Dec 27, 2023 | 204.62 | 204.62 | 199.95 | 200.15 | 17,090 | -1.57(-0.78%) |
Dec 26, 2023 | 201.64 | 204.20 | 200.64 | 201.72 | 14,600 | -1.41(-0.69%) |
Dec 22, 2023 | 201.64 | 203.13 | 198.50 | 203.13 | 5,972 | +3.69(+1.85%) |
Dec 21, 2023 | 198.97 | 199.75 | 192.70 | 199.44 | 11,415 | +7.30(+3.80%) |
Dec 20, 2023 | 193.32 | 198.85 | 189.04 | 192.14 | 8,952 | -4.57(-2.32%) |
Dec 19, 2023 | 190.77 | 199.65 | 190.77 | 196.71 | 7,923 | +6.83(+3.60%) |
Dec 18, 2023 | 189.88 | 189.88 | 189.88 | 189.88 | 3,635 | -6.59(-3.35%) |
Dec 15, 2023 | 202.41 | 204.03 | 196.46 | 196.46 | 29,631 | -5.13(-2.55%) |
Dec 14, 2023 | 193.51 | 204.52 | 193.51 | 201.60 | 13,030 | +13.27(+7.05%) |
Dec 13, 2023 | 179.29 | 191.05 | 178.67 | 188.33 | 15,956 | +14.75(+8.50%) |
Dec 12, 2023 | 173.69 | 175.04 | 172.35 | 173.58 | 5,123 | -0.14(-0.08%) |
Dec 11, 2023 | 174.71 | 174.71 | 172.97 | 173.72 | 4,949 | -0.62(-0.35%) |
Dec 08, 2023 | 172.21 | 174.69 | 169.11 | 174.33 | 4,121 | +1.94(+1.12%) |
Dec 07, 2023 | 173.62 | 173.62 | 170.11 | 172.39 | 4,045 | +2.71(+1.60%) |
Dec 06, 2023 | 174.29 | 177.50 | 169.68 | 169.68 | 17,426 | +0.20(+0.12%) |
Dec 05, 2023 | 175.02 | 175.02 | 167.84 | 169.48 | 21,382 | -5.53(-3.16%) |
Dec 04, 2023 | 155.70 | 175.02 | 155.70 | 175.02 | 8,303 | +6.98(+4.16%) |
Dec 01, 2023 | 161.91 | 169.33 | 161.91 | 168.03 | 23,749 | +6.13(+3.78%) |
Nov 30, 2023 | 162.88 | 162.88 | 159.92 | 161.91 | 13,529 | -0.97(-0.60%) |
Nov 29, 2023 | 158.06 | 165.63 | 158.06 | 162.88 | 37,132 | +5.40(+3.43%) |
Nov 28, 2023 | 159.47 | 159.47 | 156.44 | 157.47 | 17,418 | -0.48(-0.30%) |
Nov 27, 2023 | 161.61 | 161.61 | 155.85 | 157.95 | 21,541 | -5.78(-3.53%) |
Nov 24, 2023 | 162.02 | 163.89 | 162.02 | 163.73 | 3,415 | +0.45(+0.27%) |
Nov 22, 2023 | 163.89 | 165.60 | 161.48 | 163.28 | 12,214 | +1.28(+0.79%) |
Nov 21, 2023 | 162.96 | 164.53 | 162.00 | 162.00 | 4,283 | -2.10(-1.28%) |
Nov 20, 2023 | 165.88 | 166.87 | 164.10 | 164.10 | 9,800 | -1.78(-1.07%) |
Nov 17, 2023 | 165.71 | 169.38 | 161.21 | 165.88 | 17,906 | +4.02(+2.49%) |
Nov 16, 2023 | 163.90 | 163.90 | 159.29 | 161.85 | 25,733 | -7.00(-4.15%) |
Nov 15, 2023 | 168.86 | 171.00 | 168.46 | 168.86 | 11,447 | -0.49(-0.29%) |
Nov 14, 2023 | 161.41 | 170.23 | 161.41 | 169.34 | 38,947 | +9.91(+6.22%) |
Nov 13, 2023 | 156.56 | 159.43 | 154.69 | 159.43 | 6,464 | +0.86(+0.54%) |
Nov 10, 2023 | 152.09 | 158.93 | 152.09 | 158.57 | 5,456 | +1.77(+1.13%) |
Nov 09, 2023 | 162.54 | 162.54 | 156.80 | 156.80 | 2,645 | -4.50(-2.79%) |
Nov 08, 2023 | 162.83 | 162.83 | 158.93 | 161.30 | 6,855 | -2.41(-1.47%) |
Nov 07, 2023 | 164.29 | 165.92 | 163.08 | 163.71 | 8,267 | -1.20(-0.73%) |
Nov 06, 2023 | 162.92 | 166.50 | 159.69 | 164.91 | 15,675 | +2.08(+1.27%) |
Nov 03, 2023 | 159.70 | 168.01 | 159.70 | 162.84 | 13,964 | +6.28(+4.01%) |
Nov 02, 2023 | 149.51 | 156.57 | 149.51 | 156.56 | 42,404 | +7.07(+4.73%) |
Nov 01, 2023 | 146.50 | 149.49 | 146.02 | 149.49 | 16,019 | +1.91(+1.29%) |
Oct 31, 2023 | 151.96 | 152.22 | 146.15 | 147.58 | 17,611 | -2.07(-1.38%) |
Oct 30, 2023 | 150.99 | 151.23 | 148.99 | 149.65 | 16,329 | -1.75(-1.15%) |
Oct 27, 2023 | 151.67 | 153.20 | 149.99 | 151.40 | 11,668 | -0.35(-0.23%) |
Oct 26, 2023 | 153.70 | 156.28 | 151.74 | 151.74 | 29,650 | -1.58(-1.03%) |
Oct 25, 2023 | 154.32 | 157.96 | 152.66 | 153.33 | 21,531 | -1.20(-0.77%) |
Oct 24, 2023 | 151.08 | 156.25 | 150.72 | 154.52 | 23,163 | +4.06(+2.70%) |
Oct 23, 2023 | 153.10 | 155.69 | 150.47 | 150.47 | 11,544 | -2.51(-1.64%) |
Oct 20, 2023 | 156.04 | 157.07 | 152.01 | 152.98 | 25,530 | -0.59(-0.39%) |
Oct 19, 2023 | 151.47 | 156.29 | 151.35 | 153.57 | 15,121 | +3.21(+2.14%) |
Oct 18, 2023 | 158.84 | 158.84 | 150.36 | 150.36 | 11,806 | -9.14(-5.73%) |
Oct 17, 2023 | 156.26 | 164.33 | 156.26 | 159.50 | 20,018 | +4.26(+2.75%) |
Oct 16, 2023 | 173.11 | 173.77 | 154.53 | 155.24 | 44,669 | -19.39(-11.10%) |
Oct 13, 2023 | 178.01 | 178.06 | 173.98 | 174.62 | 8,418 | -3.09(-1.74%) |
Oct 12, 2023 | 180.62 | 180.62 | 177.08 | 177.71 | 8,954 | -1.93(-1.07%) |
Oct 11, 2023 | 182.51 | 183.88 | 179.10 | 179.64 | 26,777 | -1.87(-1.03%) |
Oct 10, 2023 | 182.09 | 183.00 | 181.02 | 181.51 | 12,514 | +2.44(+1.36%) |
Oct 09, 2023 | 176.09 | 179.54 | 175.58 | 179.06 | 14,072 | +1.57(+0.89%) |
Oct 06, 2023 | 172.12 | 178.45 | 170.64 | 177.49 | 19,404 | +5.11(+2.97%) |
Oct 05, 2023 | 169.25 | 172.40 | 167.55 | 172.38 | 18,768 | +3.13(+1.85%) |
Oct 04, 2023 | 169.83 | 170.14 | 167.18 | 169.25 | 13,808 | -0.88(-0.52%) |
Oct 03, 2023 | 174.87 | 174.90 | 168.72 | 170.13 | 28,192 | -5.86(-3.33%) |