Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 166.12 | 166.23 | 164.96 | 165.31 | 15,300 | -1.09(-0.66%) |
Dec 28, 2023 | 166.23 | 167.34 | 166.11 | 166.40 | 18,776 | +0.15(+0.09%) |
Dec 27, 2023 | 165.30 | 166.25 | 164.89 | 166.25 | 8,766 | +1.90(+1.16%) |
Dec 26, 2023 | 163.60 | 164.55 | 163.08 | 164.35 | 14,527 | +0.96(+0.59%) |
Dec 22, 2023 | 161.91 | 163.93 | 161.91 | 163.39 | 12,618 | +2.34(+1.45%) |
Dec 21, 2023 | 160.24 | 161.10 | 159.88 | 161.05 | 12,279 | +2.57(+1.62%) |
Dec 20, 2023 | 162.07 | 162.07 | 158.40 | 158.48 | 76,143 | -4.79(-2.93%) |
Dec 19, 2023 | 161.60 | 163.27 | 161.44 | 163.27 | 7,597 | +2.35(+1.46%) |
Dec 18, 2023 | 161.98 | 162.42 | 160.80 | 160.92 | 22,353 | -0.79(-0.49%) |
Dec 15, 2023 | 163.84 | 163.84 | 161.45 | 161.71 | 13,173 | -1.83(-1.12%) |
Dec 14, 2023 | 163.84 | 165.51 | 163.12 | 163.54 | 16,008 | +1.39(+0.86%) |
Dec 13, 2023 | 156.71 | 162.15 | 156.71 | 162.15 | 7,298 | +5.78(+3.70%) |
Dec 12, 2023 | 155.80 | 156.61 | 154.89 | 156.36 | 13,264 | +1.33(+0.86%) |
Dec 11, 2023 | 153.71 | 155.04 | 153.71 | 155.03 | 32,495 | +1.74(+1.14%) |
Dec 08, 2023 | 153.93 | 154.49 | 153.24 | 153.28 | 9,804 | -1.28(-0.82%) |
Dec 07, 2023 | 154.18 | 154.56 | 152.86 | 154.56 | 14,950 | +0.91(+0.59%) |
Dec 06, 2023 | 152.99 | 154.80 | 152.80 | 153.65 | 17,824 | +0.70(+0.46%) |
Dec 05, 2023 | 151.95 | 152.96 | 151.87 | 152.96 | 10,376 | -0.43(-0.28%) |
Dec 04, 2023 | 152.81 | 153.62 | 151.94 | 153.38 | 19,062 | +0.41(+0.27%) |
Dec 01, 2023 | 150.57 | 152.98 | 150.19 | 152.98 | 11,139 | +1.94(+1.29%) |
Nov 30, 2023 | 150.64 | 151.03 | 149.96 | 151.03 | 8,163 | +1.04(+0.70%) |
Nov 29, 2023 | 148.69 | 150.59 | 148.69 | 149.99 | 14,637 | +1.34(+0.90%) |
Nov 28, 2023 | 148.50 | 149.17 | 147.87 | 148.65 | 21,970 | -0.72(-0.48%) |
Nov 27, 2023 | 150.02 | 150.02 | 149.24 | 149.36 | 16,035 | -1.37(-0.91%) |
Nov 24, 2023 | 150.17 | 150.74 | 150.17 | 150.74 | 7,915 | +0.58(+0.38%) |
Nov 22, 2023 | 150.69 | 150.78 | 149.59 | 150.16 | 10,523 | +0.83(+0.56%) |
Nov 21, 2023 | 149.89 | 150.44 | 149.19 | 149.33 | 8,999 | -1.10(-0.73%) |
Nov 20, 2023 | 149.18 | 150.43 | 149.18 | 150.43 | 17,824 | +1.37(+0.92%) |
Nov 17, 2023 | 149.51 | 149.51 | 148.44 | 149.05 | 7,521 | +0.65(+0.44%) |
Nov 16, 2023 | 150.13 | 150.13 | 148.35 | 148.41 | 9,597 | -1.46(-0.98%) |
Nov 15, 2023 | 149.46 | 150.81 | 149.46 | 149.87 | 8,272 | +0.43(+0.29%) |
Nov 14, 2023 | 148.95 | 150.22 | 148.95 | 149.44 | 8,530 | +2.80(+1.91%) |
Nov 13, 2023 | 146.35 | 146.64 | 145.46 | 146.64 | 9,693 | -0.43(-0.29%) |
Nov 10, 2023 | 145.88 | 147.28 | 144.94 | 147.07 | 11,784 | +0.90(+0.61%) |
Nov 09, 2023 | 150.71 | 150.71 | 145.98 | 146.18 | 12,176 | -4.01(-2.67%) |
Nov 08, 2023 | 152.12 | 152.12 | 149.65 | 150.19 | 14,189 | -2.15(-1.41%) |
Nov 07, 2023 | 151.12 | 152.52 | 150.99 | 152.34 | 6,192 | +0.86(+0.57%) |
Nov 06, 2023 | 152.47 | 152.47 | 151.03 | 151.48 | 10,979 | +0.40(+0.26%) |
Nov 03, 2023 | 149.81 | 151.88 | 149.81 | 151.08 | 12,812 | +3.19(+2.15%) |
Nov 02, 2023 | 145.69 | 148.01 | 145.69 | 147.90 | 12,305 | +1.94(+1.33%) |
Nov 01, 2023 | 143.93 | 146.10 | 143.44 | 145.96 | 9,183 | +2.21(+1.54%) |
Oct 31, 2023 | 141.88 | 143.75 | 141.88 | 143.75 | 9,385 | -0.14(-0.10%) |
Oct 30, 2023 | 144.06 | 144.76 | 143.30 | 143.89 | 12,005 | +0.59(+0.41%) |
Oct 27, 2023 | 146.93 | 146.93 | 143.15 | 143.30 | 9,586 | -3.47(-2.36%) |
Oct 26, 2023 | 146.85 | 147.36 | 146.24 | 146.76 | 8,020 | -0.13(-0.09%) |
Oct 25, 2023 | 147.53 | 147.80 | 146.51 | 146.89 | 10,834 | -3.22(-2.14%) |
Oct 24, 2023 | 149.31 | 150.28 | 149.31 | 150.11 | 3,882 | +1.44(+0.97%) |
Oct 23, 2023 | 149.13 | 149.41 | 148.05 | 148.66 | 13,072 | -0.62(-0.42%) |
Oct 20, 2023 | 149.70 | 150.20 | 149.22 | 149.29 | 12,161 | -0.45(-0.30%) |
Oct 19, 2023 | 152.45 | 152.45 | 149.68 | 149.74 | 30,974 | -2.73(-1.79%) |
Oct 18, 2023 | 154.74 | 154.74 | 152.47 | 152.47 | 4,089 | -3.15(-2.02%) |
Oct 17, 2023 | 155.60 | 155.87 | 155.27 | 155.61 | 5,587 | -0.56(-0.36%) |
Oct 16, 2023 | 155.78 | 156.48 | 154.87 | 156.17 | 3,889 | +0.03(+0.02%) |
Oct 13, 2023 | 156.47 | 156.47 | 155.82 | 156.14 | 4,541 | +0.38(+0.24%) |
Oct 12, 2023 | 157.99 | 158.09 | 155.76 | 155.76 | 2,394 | -2.72(-1.72%) |
Oct 11, 2023 | 157.21 | 158.48 | 157.06 | 158.48 | 3,621 | +2.22(+1.42%) |
Oct 10, 2023 | 154.87 | 156.77 | 154.76 | 156.26 | 9,413 | +1.40(+0.91%) |
Oct 09, 2023 | 154.55 | 155.05 | 153.68 | 154.86 | 2,792 | -0.61(-0.39%) |
Oct 06, 2023 | 153.95 | 155.97 | 153.95 | 155.47 | 3,649 | +1.18(+0.76%) |
Oct 05, 2023 | 153.07 | 154.30 | 152.57 | 154.29 | 4,858 | +0.97(+0.63%) |
Oct 04, 2023 | 152.15 | 153.32 | 151.85 | 153.32 | 3,536 | +1.47(+0.97%) |
Oct 03, 2023 | 152.93 | 153.08 | 151.57 | 151.85 | 8,236 | -1.88(-1.22%) |