Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 182.40 | 184.07 | 177.40 | 180.36 | 532,726 | +0.88(+0.49%) |
Dec 28, 2023 | 181.00 | 184.00 | 176.99 | 179.48 | 374,296 | +0.55(+0.31%) |
Dec 27, 2023 | 178.11 | 180.00 | 176.51 | 178.93 | 448,292 | +3.24(+1.84%) |
Dec 26, 2023 | 176.74 | 178.81 | 175.55 | 175.69 | 244,391 | -0.42(-0.24%) |
Dec 22, 2023 | 174.90 | 179.87 | 174.90 | 176.11 | 191,913 | -0.98(-0.55%) |
Dec 21, 2023 | 175.00 | 177.19 | 174.00 | 177.09 | 212,292 | +1.84(+1.05%) |
Dec 20, 2023 | 182.57 | 185.77 | 174.97 | 175.25 | 219,738 | -10.87(-5.84%) |
Dec 19, 2023 | 183.49 | 188.29 | 181.38 | 186.12 | 322,116 | +3.66(+2.01%) |
Dec 18, 2023 | 182.42 | 184.68 | 180.20 | 182.46 | 248,363 | -0.61(-0.33%) |
Dec 15, 2023 | 183.40 | 186.48 | 181.91 | 183.07 | 464,667 | -4.51(-2.40%) |
Dec 14, 2023 | 184.99 | 188.74 | 184.17 | 187.58 | 287,958 | +4.25(+2.32%) |
Dec 13, 2023 | 180.03 | 184.86 | 177.19 | 183.33 | 178,235 | +3.75(+2.09%) |
Dec 12, 2023 | 174.55 | 180.84 | 174.55 | 179.58 | 209,786 | +5.04(+2.89%) |
Dec 11, 2023 | 174.00 | 174.86 | 171.23 | 174.54 | 248,536 | -0.46(-0.26%) |
Dec 08, 2023 | 177.00 | 178.38 | 174.00 | 175.00 | 238,529 | -4.36(-2.43%) |
Dec 07, 2023 | 179.62 | 183.10 | 178.03 | 179.36 | 109,028 | -2.61(-1.43%) |
Dec 06, 2023 | 184.35 | 184.35 | 180.31 | 181.97 | 183,569 | -2.18(-1.18%) |
Dec 05, 2023 | 180.47 | 185.00 | 180.30 | 184.15 | 169,139 | +2.99(+1.65%) |
Dec 04, 2023 | 184.02 | 185.52 | 178.64 | 181.16 | 208,675 | -6.33(-3.38%) |
Dec 01, 2023 | 186.94 | 189.22 | 186.11 | 187.49 | 210,015 | +0.55(+0.29%) |
Nov 30, 2023 | 186.64 | 189.15 | 183.97 | 186.94 | 186,819 | +3.81(+2.08%) |
Nov 29, 2023 | 183.08 | 186.00 | 182.76 | 183.13 | 187,468 | -1.71(-0.93%) |
Nov 28, 2023 | 181.60 | 185.00 | 181.28 | 184.84 | 104,101 | +1.88(+1.03%) |
Nov 27, 2023 | 185.10 | 185.10 | 180.94 | 182.96 | 145,570 | -1.75(-0.95%) |
Nov 24, 2023 | 184.88 | 186.87 | 181.19 | 184.72 | 183,480 | +1.93(+1.05%) |
Nov 22, 2023 | 184.73 | 185.23 | 181.55 | 182.79 | 109,552 | -2.14(-1.16%) |
Nov 21, 2023 | 185.30 | 187.00 | 183.68 | 184.93 | 128,807 | -2.95(-1.57%) |
Nov 20, 2023 | 186.89 | 188.65 | 184.42 | 187.88 | 418,073 | +1.00(+0.54%) |
Nov 17, 2023 | 189.17 | 189.88 | 184.88 | 186.88 | 306,034 | -2.29(-1.21%) |
Nov 16, 2023 | 190.23 | 193.83 | 187.02 | 189.17 | 184,006 | -7.37(-3.75%) |
Nov 15, 2023 | 200.24 | 201.00 | 194.62 | 196.54 | 327,688 | -5.04(-2.50%) |
Nov 14, 2023 | 199.38 | 205.40 | 199.21 | 201.58 | 205,707 | +2.73(+1.37%) |
Nov 13, 2023 | 194.50 | 199.98 | 193.00 | 198.85 | 130,675 | -0.26(-0.13%) |
Nov 10, 2023 | 194.53 | 199.39 | 191.78 | 199.11 | 229,096 | +9.56(+5.04%) |
Nov 09, 2023 | 192.00 | 194.47 | 187.15 | 189.55 | 178,298 | -10.66(-5.32%) |
Nov 08, 2023 | 199.00 | 201.99 | 196.53 | 200.21 | 293,264 | +2.51(+1.27%) |
Nov 07, 2023 | 193.73 | 198.53 | 193.73 | 197.70 | 179,732 | +1.56(+0.80%) |
Nov 06, 2023 | 201.86 | 203.59 | 194.85 | 196.14 | 471,689 | +12.36(+6.73%) |
Nov 03, 2023 | 185.00 | 187.35 | 183.51 | 183.78 | 427,933 | +1.73(+0.95%) |
Nov 02, 2023 | 182.21 | 187.11 | 180.25 | 182.05 | 140,992 | +0.75(+0.41%) |
Nov 01, 2023 | 184.20 | 186.53 | 178.78 | 181.30 | 178,522 | -4.98(-2.67%) |
Oct 31, 2023 | 186.88 | 188.15 | 182.45 | 186.28 | 132,335 | -0.33(-0.18%) |
Oct 30, 2023 | 187.31 | 190.78 | 184.65 | 186.61 | 356,933 | +16.16(+9.48%) |
Oct 27, 2023 | 174.68 | 176.99 | 169.85 | 170.45 | 215,890 | +4.60(+2.77%) |
Oct 26, 2023 | 166.00 | 168.32 | 164.32 | 165.85 | 68,586 | -0.63(-0.38%) |
Oct 25, 2023 | 168.13 | 171.50 | 165.16 | 166.48 | 162,477 | -6.48(-3.75%) |
Oct 24, 2023 | 168.02 | 176.25 | 168.02 | 172.96 | 107,298 | +4.23(+2.51%) |
Oct 23, 2023 | 161.88 | 169.80 | 159.56 | 168.73 | 195,568 | +3.52(+2.13%) |
Oct 20, 2023 | 156.56 | 165.75 | 156.56 | 165.21 | 398,327 | +6.54(+4.12%) |
Oct 19, 2023 | 165.19 | 166.58 | 157.75 | 158.67 | 168,593 | -8.87(-5.29%) |
Oct 18, 2023 | 168.12 | 168.85 | 166.82 | 167.54 | 151,213 | -4.01(-2.34%) |
Oct 17, 2023 | 169.17 | 174.15 | 169.17 | 171.55 | 220,166 | -2.39(-1.37%) |
Oct 16, 2023 | 173.16 | 177.27 | 172.49 | 173.94 | 274,272 | -4.85(-2.71%) |
Oct 13, 2023 | 177.00 | 180.02 | 172.85 | 178.79 | 217,535 | +2.56(+1.45%) |
Oct 12, 2023 | 187.49 | 187.49 | 174.83 | 176.23 | 353,810 | -5.97(-3.28%) |
Oct 11, 2023 | 184.23 | 187.75 | 180.23 | 182.20 | 196,587 | +5.53(+3.13%) |
Oct 10, 2023 | 173.24 | 178.69 | 173.24 | 176.67 | 136,854 | +3.88(+2.25%) |
Oct 09, 2023 | 174.61 | 174.88 | 170.44 | 172.79 | 308,721 | -1.09(-0.63%) |
Oct 06, 2023 | 173.44 | 175.28 | 171.00 | 173.88 | 190,717 | +3.21(+1.88%) |
Oct 05, 2023 | 171.08 | 171.08 | 167.30 | 170.67 | 134,788 | +1.52(+0.90%) |
Oct 04, 2023 | 172.09 | 172.76 | 167.72 | 169.15 | 198,789 | -5.09(-2.92%) |
Oct 03, 2023 | 177.00 | 177.14 | 173.21 | 174.24 | 238,623 | -4.26(-2.39%) |