Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 166.86 | 167.29 | 165.47 | 165.55 | 52,311 | -1.31(-0.78%) |
Dec 28, 2023 | 165.80 | 169.41 | 165.74 | 166.86 | 93,573 | +1.06(+0.64%) |
Dec 27, 2023 | 167.24 | 167.59 | 165.74 | 165.80 | 65,138 | -0.98(-0.59%) |
Dec 26, 2023 | 166.36 | 167.71 | 165.11 | 166.78 | 61,818 | +0.63(+0.38%) |
Dec 22, 2023 | 166.21 | 167.69 | 165.67 | 166.15 | 48,608 | +1.14(+0.69%) |
Dec 21, 2023 | 165.94 | 167.15 | 163.95 | 165.01 | 73,607 | -0.44(-0.26%) |
Dec 20, 2023 | 167.95 | 169.13 | 165.28 | 165.44 | 97,704 | -3.32(-1.97%) |
Dec 19, 2023 | 168.19 | 169.00 | 166.90 | 168.76 | 94,788 | +1.77(+1.06%) |
Dec 18, 2023 | 167.40 | 168.09 | 165.82 | 166.99 | 106,261 | -0.93(-0.55%) |
Dec 15, 2023 | 168.31 | 168.45 | 165.85 | 167.91 | 264,411 | +0.66(+0.39%) |
Dec 14, 2023 | 171.11 | 171.28 | 167.02 | 167.25 | 98,512 | -3.54(-2.07%) |
Dec 13, 2023 | 169.62 | 171.20 | 168.48 | 170.79 | 137,545 | +1.44(+0.85%) |
Dec 12, 2023 | 168.99 | 169.43 | 168.01 | 169.35 | 64,957 | +0.44(+0.26%) |
Dec 11, 2023 | 168.10 | 169.25 | 168.00 | 168.91 | 50,734 | +0.97(+0.58%) |
Dec 08, 2023 | 170.36 | 171.29 | 167.65 | 167.94 | 57,671 | -2.20(-1.29%) |
Dec 07, 2023 | 168.91 | 170.48 | 167.66 | 170.14 | 51,063 | +2.03(+1.21%) |
Dec 06, 2023 | 169.40 | 169.40 | 166.98 | 168.11 | 74,750 | -0.13(-0.08%) |
Dec 05, 2023 | 167.35 | 169.23 | 166.02 | 168.24 | 57,588 | +0.17(+0.10%) |
Dec 04, 2023 | 164.42 | 170.12 | 164.42 | 168.07 | 69,740 | +2.65(+1.60%) |
Dec 01, 2023 | 162.19 | 165.56 | 161.27 | 165.42 | 71,496 | +3.14(+1.93%) |
Nov 30, 2023 | 161.15 | 163.50 | 159.10 | 162.28 | 90,861 | +2.37(+1.48%) |
Nov 29, 2023 | 162.34 | 163.67 | 159.67 | 159.92 | 80,214 | -1.64(-1.01%) |
Nov 28, 2023 | 160.44 | 164.58 | 156.45 | 161.55 | 47,479 | -2.67(-1.63%) |
Nov 27, 2023 | 164.99 | 165.78 | 163.30 | 164.23 | 80,146 | -1.78(-1.07%) |
Nov 24, 2023 | 166.51 | 167.43 | 164.70 | 166.00 | 26,263 | +0.34(+0.20%) |
Nov 22, 2023 | 165.36 | 166.31 | 164.01 | 165.67 | 75,824 | +1.67(+1.02%) |
Nov 21, 2023 | 166.06 | 166.06 | 163.48 | 164.00 | 40,428 | -3.24(-1.93%) |
Nov 20, 2023 | 165.28 | 167.84 | 164.18 | 167.23 | 55,846 | +3.00(+1.83%) |
Nov 17, 2023 | 167.52 | 168.43 | 161.95 | 164.24 | 105,536 | -1.83(-1.10%) |
Nov 16, 2023 | 169.63 | 173.95 | 159.18 | 166.07 | 185,285 | +7.43(+4.68%) |
Nov 15, 2023 | 161.34 | 163.96 | 157.59 | 158.64 | 74,875 | -2.67(-1.66%) |
Nov 14, 2023 | 159.54 | 162.15 | 158.29 | 161.32 | 116,020 | +3.03(+1.92%) |
Nov 13, 2023 | 158.54 | 161.09 | 158.15 | 158.28 | 55,910 | -0.57(-0.36%) |
Nov 10, 2023 | 158.47 | 159.24 | 157.36 | 158.85 | 39,747 | +1.03(+0.65%) |
Nov 09, 2023 | 156.80 | 158.00 | 155.83 | 157.82 | 61,446 | +1.22(+0.78%) |
Nov 08, 2023 | 157.84 | 159.57 | 155.89 | 156.60 | 49,609 | -1.91(-1.21%) |
Nov 07, 2023 | 157.50 | 159.80 | 157.26 | 158.52 | 47,116 | +0.50(+0.32%) |
Nov 06, 2023 | 157.09 | 158.38 | 156.16 | 158.01 | 56,008 | +0.67(+0.43%) |
Nov 03, 2023 | 158.41 | 158.41 | 155.71 | 157.34 | 60,233 | +1.04(+0.66%) |
Nov 02, 2023 | 157.04 | 162.51 | 155.17 | 156.31 | 61,146 | -0.36(-0.23%) |
Nov 01, 2023 | 153.96 | 157.59 | 153.96 | 156.67 | 48,387 | +2.22(+1.44%) |
Oct 31, 2023 | 153.13 | 155.41 | 151.90 | 154.45 | 63,976 | +1.43(+0.93%) |
Oct 30, 2023 | 151.61 | 153.45 | 151.03 | 153.02 | 50,710 | +2.77(+1.84%) |
Oct 27, 2023 | 151.86 | 153.16 | 150.00 | 150.25 | 47,864 | -1.82(-1.20%) |
Oct 26, 2023 | 154.21 | 155.06 | 151.59 | 152.08 | 55,771 | -0.97(-0.63%) |
Oct 25, 2023 | 150.72 | 153.71 | 149.58 | 153.04 | 74,181 | +2.31(+1.53%) |
Oct 24, 2023 | 149.29 | 151.39 | 149.14 | 150.73 | 39,260 | +1.97(+1.33%) |
Oct 23, 2023 | 149.84 | 151.63 | 147.81 | 148.76 | 50,885 | -0.99(-0.66%) |
Oct 20, 2023 | 152.66 | 152.81 | 149.75 | 149.75 | 50,349 | -2.06(-1.36%) |
Oct 19, 2023 | 152.56 | 152.93 | 150.45 | 151.81 | 73,223 | -0.71(-0.47%) |
Oct 18, 2023 | 154.19 | 154.91 | 152.32 | 152.52 | 50,931 | -1.21(-0.79%) |
Oct 17, 2023 | 151.56 | 155.30 | 151.56 | 153.73 | 68,752 | +1.14(+0.75%) |
Oct 16, 2023 | 151.96 | 155.04 | 151.38 | 152.59 | 61,777 | +1.99(+1.32%) |
Oct 13, 2023 | 151.00 | 151.73 | 148.58 | 150.60 | 103,612 | +0.34(+0.22%) |
Oct 12, 2023 | 156.61 | 156.61 | 149.49 | 150.26 | 127,378 | -6.74(-4.29%) |
Oct 11, 2023 | 157.87 | 157.87 | 156.05 | 157.00 | 43,671 | -0.15(-0.09%) |
Oct 10, 2023 | 156.54 | 158.29 | 156.36 | 157.15 | 62,834 | +1.49(+0.96%) |
Oct 09, 2023 | 154.04 | 155.90 | 152.84 | 155.66 | 42,211 | +1.49(+0.97%) |
Oct 06, 2023 | 157.08 | 157.08 | 148.27 | 154.17 | 89,556 | -4.00(-2.53%) |
Oct 05, 2023 | 158.66 | 159.40 | 157.61 | 158.16 | 64,842 | -0.37(-0.23%) |
Oct 04, 2023 | 158.89 | 159.10 | 156.52 | 158.53 | 72,235 | -0.78(-0.49%) |
Oct 03, 2023 | 160.75 | 160.75 | 158.47 | 159.31 | 55,972 | -1.44(-0.90%) |