Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 188.98 | 189.89 | 188.98 | 189.74 | 31,160 | +0.49(+0.26%) |
Dec 28, 2023 | 188.68 | 189.42 | 188.68 | 189.26 | 79,948 | +0.22(+0.12%) |
Dec 27, 2023 | 188.55 | 189.04 | 188.24 | 189.04 | 52,248 | +0.50(+0.26%) |
Dec 26, 2023 | 187.50 | 189.01 | 187.33 | 188.54 | 27,562 | +0.94(+0.50%) |
Dec 22, 2023 | 186.87 | 188.16 | 186.87 | 187.61 | 118,732 | +1.00(+0.54%) |
Dec 21, 2023 | 185.88 | 186.66 | 185.15 | 186.60 | 63,048 | +1.46(+0.79%) |
Dec 20, 2023 | 187.52 | 187.77 | 185.15 | 185.15 | 65,387 | -3.21(-1.71%) |
Dec 19, 2023 | 187.83 | 188.53 | 187.72 | 188.36 | 68,772 | +0.57(+0.30%) |
Dec 18, 2023 | 187.10 | 188.70 | 186.74 | 187.79 | 126,662 | +1.56(+0.84%) |
Dec 15, 2023 | 186.93 | 186.93 | 185.76 | 186.23 | 41,333 | -1.25(-0.67%) |
Dec 14, 2023 | 190.56 | 190.56 | 187.42 | 187.48 | 90,138 | -3.03(-1.59%) |
Dec 13, 2023 | 187.71 | 190.53 | 186.96 | 190.51 | 37,050 | +2.97(+1.58%) |
Dec 12, 2023 | 187.30 | 187.57 | 186.70 | 187.55 | 26,140 | +0.45(+0.24%) |
Dec 11, 2023 | 186.31 | 187.10 | 186.23 | 187.10 | 44,530 | +1.41(+0.76%) |
Dec 08, 2023 | 186.34 | 186.42 | 185.20 | 185.69 | 66,543 | -0.77(-0.41%) |
Dec 07, 2023 | 185.81 | 187.08 | 185.41 | 186.46 | 42,940 | +0.74(+0.40%) |
Dec 06, 2023 | 185.56 | 185.84 | 185.03 | 185.72 | 31,212 | -0.21(-0.11%) |
Dec 05, 2023 | 187.52 | 187.67 | 185.79 | 185.93 | 42,597 | -1.64(-0.87%) |
Dec 04, 2023 | 187.00 | 188.77 | 187.00 | 187.57 | 43,671 | -0.09(-0.05%) |
Dec 01, 2023 | 186.60 | 187.68 | 186.51 | 187.66 | 91,482 | +0.75(+0.40%) |
Nov 30, 2023 | 184.89 | 186.95 | 184.03 | 186.91 | 42,941 | +2.19(+1.19%) |
Nov 29, 2023 | 186.53 | 186.53 | 184.52 | 184.72 | 31,882 | -1.71(-0.92%) |
Nov 28, 2023 | 185.73 | 187.04 | 185.73 | 186.43 | 69,632 | +0.53(+0.29%) |
Nov 27, 2023 | 186.41 | 186.61 | 185.67 | 185.90 | 40,604 | -0.74(-0.40%) |
Nov 24, 2023 | 185.89 | 186.88 | 185.89 | 186.64 | 14,707 | +0.49(+0.26%) |
Nov 22, 2023 | 184.91 | 186.22 | 184.91 | 186.15 | 29,645 | +1.58(+0.86%) |
Nov 21, 2023 | 183.93 | 184.62 | 183.42 | 184.57 | 41,306 | +0.53(+0.29%) |
Nov 20, 2023 | 183.50 | 184.44 | 183.27 | 184.03 | 53,790 | -0.08(-0.04%) |
Nov 17, 2023 | 184.65 | 185.09 | 183.55 | 184.11 | 43,184 | -0.26(-0.14%) |
Nov 16, 2023 | 184.32 | 185.11 | 183.88 | 184.37 | 104,665 | +0.04(+0.02%) |
Nov 15, 2023 | 184.53 | 184.73 | 183.58 | 184.33 | 59,423 | +0.07(+0.04%) |
Nov 14, 2023 | 184.03 | 184.96 | 183.88 | 184.26 | 38,730 | +0.95(+0.52%) |
Nov 13, 2023 | 182.33 | 183.66 | 182.33 | 183.31 | 101,504 | +0.79(+0.43%) |
Nov 10, 2023 | 182.15 | 182.63 | 181.19 | 182.52 | 35,894 | +0.65(+0.36%) |
Nov 09, 2023 | 182.94 | 183.22 | 181.52 | 181.88 | 40,855 | -0.93(-0.51%) |
Nov 08, 2023 | 183.93 | 184.28 | 182.57 | 182.81 | 46,091 | -0.55(-0.30%) |
Nov 07, 2023 | 183.29 | 184.09 | 183.19 | 183.36 | 41,710 | -0.10(-0.05%) |
Nov 06, 2023 | 183.17 | 184.10 | 183.17 | 183.46 | 61,908 | +0.21(+0.11%) |
Nov 03, 2023 | 183.93 | 184.82 | 183.25 | 183.25 | 91,053 | +0.49(+0.27%) |
Nov 02, 2023 | 180.56 | 182.92 | 180.36 | 182.76 | 49,136 | +2.49(+1.38%) |
Nov 01, 2023 | 179.95 | 180.91 | 179.44 | 180.27 | 141,720 | +0.12(+0.07%) |
Oct 31, 2023 | 179.78 | 180.21 | 179.09 | 180.14 | 56,147 | +0.97(+0.54%) |
Oct 30, 2023 | 177.38 | 179.62 | 177.38 | 179.18 | 40,365 | +2.44(+1.38%) |
Oct 27, 2023 | 178.75 | 179.29 | 176.24 | 176.73 | 70,571 | -2.39(-1.34%) |
Oct 26, 2023 | 180.46 | 181.08 | 179.13 | 179.13 | 60,012 | -1.31(-0.72%) |
Oct 25, 2023 | 179.59 | 181.01 | 179.13 | 180.43 | 57,181 | +0.76(+0.42%) |
Oct 24, 2023 | 178.62 | 179.93 | 178.50 | 179.68 | 47,678 | +1.62(+0.91%) |
Oct 23, 2023 | 178.14 | 179.29 | 177.91 | 178.06 | 34,196 | -0.86(-0.48%) |
Oct 20, 2023 | 179.28 | 180.60 | 178.89 | 178.92 | 50,939 | -0.28(-0.15%) |
Oct 19, 2023 | 180.12 | 180.79 | 178.91 | 179.20 | 120,190 | -0.92(-0.51%) |
Oct 18, 2023 | 180.04 | 181.65 | 179.88 | 180.12 | 53,069 | +0.80(+0.45%) |
Oct 17, 2023 | 177.80 | 179.57 | 177.80 | 179.32 | 53,723 | +0.93(+0.52%) |
Oct 16, 2023 | 177.84 | 179.04 | 177.19 | 178.39 | 63,635 | +1.49(+0.84%) |
Oct 13, 2023 | 175.56 | 177.21 | 175.56 | 176.90 | 54,481 | +1.50(+0.86%) |
Oct 12, 2023 | 178.30 | 178.30 | 174.96 | 175.40 | 51,770 | -2.67(-1.50%) |
Oct 11, 2023 | 180.23 | 180.23 | 177.35 | 178.07 | 98,403 | -1.55(-0.86%) |
Oct 10, 2023 | 179.12 | 180.42 | 179.12 | 179.62 | 58,147 | +1.79(+1.01%) |
Oct 09, 2023 | 176.71 | 177.83 | 175.88 | 177.83 | 87,257 | +0.58(+0.33%) |
Oct 06, 2023 | 176.55 | 177.76 | 173.84 | 177.25 | 56,530 | -0.26(-0.14%) |
Oct 05, 2023 | 181.14 | 181.14 | 177.41 | 177.51 | 148,121 | -3.90(-2.15%) |
Oct 04, 2023 | 180.52 | 181.46 | 179.57 | 181.41 | 30,470 | +1.02(+0.57%) |
Oct 03, 2023 | 180.88 | 181.73 | 180.17 | 180.38 | 125,594 | -1.33(-0.73%) |