Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 164.42 | 167.90 | 164.06 | 164.87 | 180,403 | +0.09(+0.05%) |
Dec 28, 2023 | 162.20 | 165.57 | 162.20 | 164.78 | 171,987 | +2.38(+1.46%) |
Dec 27, 2023 | 162.20 | 163.92 | 162.06 | 162.40 | 118,650 | +0.20(+0.12%) |
Dec 26, 2023 | 161.86 | 162.98 | 160.72 | 162.20 | 103,630 | +0.82(+0.51%) |
Dec 22, 2023 | 161.73 | 163.89 | 161.17 | 161.38 | 96,708 | +0.98(+0.61%) |
Dec 21, 2023 | 163.23 | 165.18 | 160.06 | 160.40 | 115,566 | -2.32(-1.43%) |
Dec 20, 2023 | 164.68 | 166.20 | 162.49 | 162.72 | 146,352 | -3.41(-2.05%) |
Dec 19, 2023 | 165.97 | 167.09 | 165.21 | 166.12 | 146,876 | +0.89(+0.54%) |
Dec 18, 2023 | 165.99 | 167.67 | 164.95 | 165.23 | 128,485 | +0.53(+0.32%) |
Dec 15, 2023 | 170.22 | 171.26 | 164.70 | 164.70 | 414,196 | -5.07(-2.99%) |
Dec 14, 2023 | 173.40 | 175.34 | 169.45 | 169.77 | 153,637 | -2.56(-1.48%) |
Dec 13, 2023 | 166.03 | 172.55 | 166.03 | 172.33 | 146,340 | +5.49(+3.29%) |
Dec 12, 2023 | 165.74 | 167.03 | 163.96 | 166.84 | 89,233 | +1.87(+1.13%) |
Dec 11, 2023 | 165.23 | 166.04 | 163.28 | 164.96 | 115,867 | +0.07(+0.04%) |
Dec 08, 2023 | 165.63 | 167.91 | 164.81 | 164.89 | 130,230 | -2.33(-1.39%) |
Dec 07, 2023 | 167.56 | 168.40 | 165.47 | 167.22 | 161,915 | +0.54(+0.32%) |
Dec 06, 2023 | 166.83 | 168.00 | 166.31 | 166.69 | 117,773 | -0.99(-0.59%) |
Dec 05, 2023 | 168.61 | 170.34 | 166.48 | 167.68 | 109,584 | -0.42(-0.25%) |
Dec 04, 2023 | 165.94 | 169.60 | 165.94 | 168.09 | 100,714 | +2.44(+1.47%) |
Dec 01, 2023 | 163.60 | 166.07 | 161.80 | 165.66 | 114,293 | +2.17(+1.33%) |
Nov 30, 2023 | 161.82 | 163.61 | 161.12 | 163.49 | 120,211 | +1.81(+1.12%) |
Nov 29, 2023 | 162.42 | 162.42 | 160.02 | 161.67 | 101,684 | -0.06(-0.04%) |
Nov 28, 2023 | 160.55 | 162.71 | 159.74 | 161.73 | 109,213 | +0.36(+0.22%) |
Nov 27, 2023 | 167.24 | 167.39 | 160.56 | 161.38 | 156,134 | -6.79(-4.04%) |
Nov 24, 2023 | 166.81 | 170.24 | 166.15 | 168.17 | 39,150 | +0.70(+0.42%) |
Nov 22, 2023 | 165.61 | 168.74 | 164.06 | 167.47 | 140,316 | +3.31(+2.02%) |
Nov 21, 2023 | 164.05 | 165.96 | 164.05 | 164.16 | 69,226 | -0.86(-0.52%) |
Nov 20, 2023 | 164.53 | 165.73 | 163.68 | 165.01 | 68,449 | +0.09(+0.05%) |
Nov 17, 2023 | 163.62 | 165.45 | 162.87 | 164.93 | 118,885 | +1.21(+0.74%) |
Nov 16, 2023 | 168.22 | 168.23 | 163.71 | 163.71 | 87,941 | -3.94(-2.35%) |
Nov 15, 2023 | 168.92 | 169.46 | 166.80 | 167.66 | 83,768 | -1.47(-0.87%) |
Nov 14, 2023 | 166.61 | 169.62 | 166.61 | 169.12 | 94,418 | +4.41(+2.67%) |
Nov 13, 2023 | 165.48 | 165.48 | 163.76 | 164.72 | 95,650 | -0.48(-0.29%) |
Nov 10, 2023 | 163.56 | 165.33 | 162.12 | 165.20 | 125,825 | +1.28(+0.78%) |
Nov 09, 2023 | 164.65 | 164.65 | 161.80 | 163.92 | 110,216 | +0.92(+0.56%) |
Nov 08, 2023 | 166.91 | 167.36 | 162.42 | 163.00 | 92,610 | -4.09(-2.45%) |
Nov 07, 2023 | 165.66 | 167.12 | 160.54 | 167.09 | 95,997 | +1.44(+0.87%) |
Nov 06, 2023 | 167.29 | 167.29 | 165.12 | 165.66 | 104,851 | -2.86(-1.70%) |
Nov 03, 2023 | 167.55 | 169.46 | 162.37 | 168.51 | 197,167 | +3.46(+2.10%) |
Nov 02, 2023 | 173.72 | 173.72 | 163.39 | 165.05 | 211,905 | -3.60(-2.13%) |
Nov 01, 2023 | 167.55 | 169.44 | 165.07 | 168.65 | 135,265 | +1.94(+1.16%) |
Oct 31, 2023 | 164.62 | 167.06 | 157.68 | 166.71 | 195,423 | +1.67(+1.01%) |
Oct 30, 2023 | 166.29 | 167.13 | 164.72 | 165.04 | 94,673 | +0.42(+0.26%) |
Oct 27, 2023 | 165.64 | 166.61 | 163.21 | 164.62 | 93,606 | -2.08(-1.25%) |
Oct 26, 2023 | 164.19 | 166.70 | 163.62 | 166.70 | 111,895 | +2.53(+1.54%) |
Oct 25, 2023 | 160.37 | 164.31 | 159.47 | 164.17 | 116,736 | +2.75(+1.70%) |
Oct 24, 2023 | 161.59 | 162.71 | 160.93 | 161.42 | 113,639 | +0.81(+0.50%) |
Oct 23, 2023 | 163.53 | 164.44 | 159.83 | 160.61 | 134,509 | -2.84(-1.74%) |
Oct 20, 2023 | 166.95 | 167.95 | 163.10 | 163.45 | 141,088 | -2.54(-1.53%) |
Oct 19, 2023 | 172.35 | 173.72 | 165.62 | 165.99 | 198,811 | -5.91(-3.44%) |
Oct 18, 2023 | 174.10 | 175.74 | 171.34 | 171.90 | 131,142 | -2.76(-1.58%) |
Oct 17, 2023 | 173.98 | 175.43 | 172.55 | 174.66 | 166,151 | +1.24(+0.72%) |
Oct 16, 2023 | 175.96 | 175.97 | 171.57 | 173.42 | 175,964 | -1.02(-0.58%) |
Oct 13, 2023 | 168.43 | 179.03 | 165.69 | 174.44 | 234,226 | +8.59(+5.18%) |
Oct 12, 2023 | 171.26 | 171.26 | 165.61 | 165.84 | 138,912 | -5.13(-3.00%) |
Oct 11, 2023 | 171.92 | 172.23 | 169.63 | 170.98 | 60,753 | -0.45(-0.26%) |
Oct 10, 2023 | 170.34 | 172.27 | 169.85 | 171.43 | 224,475 | +1.63(+0.96%) |
Oct 09, 2023 | 168.28 | 170.62 | 167.72 | 169.80 | 98,015 | +0.45(+0.27%) |
Oct 06, 2023 | 164.52 | 169.93 | 163.63 | 169.35 | 159,334 | +3.71(+2.24%) |
Oct 05, 2023 | 163.66 | 166.19 | 162.67 | 165.65 | 128,507 | +2.28(+1.39%) |
Oct 04, 2023 | 160.04 | 163.73 | 159.85 | 163.37 | 73,570 | +3.15(+1.97%) |
Oct 03, 2023 | 159.98 | 161.47 | 158.37 | 160.22 | 147,111 | -0.09(-0.05%) |