Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 199.45 | 200.61 | 197.33 | 197.43 | 167,737 | -2.92(-1.46%) |
Dec 28, 2023 | 199.58 | 200.41 | 198.31 | 200.35 | 119,215 | +0.24(+0.12%) |
Dec 27, 2023 | 199.31 | 201.58 | 199.06 | 200.12 | 130,647 | +1.35(+0.68%) |
Dec 26, 2023 | 197.27 | 199.77 | 196.48 | 198.77 | 115,093 | +1.72(+0.87%) |
Dec 22, 2023 | 196.28 | 198.86 | 195.51 | 197.05 | 164,568 | +2.02(+1.04%) |
Dec 21, 2023 | 195.02 | 195.18 | 192.69 | 195.03 | 210,355 | +2.93(+1.53%) |
Dec 20, 2023 | 195.28 | 197.12 | 191.89 | 192.10 | 219,102 | -3.64(-1.86%) |
Dec 19, 2023 | 191.43 | 196.60 | 191.43 | 195.74 | 396,004 | +6.93(+3.67%) |
Dec 18, 2023 | 194.00 | 194.00 | 187.91 | 188.81 | 186,372 | -2.98(-1.55%) |
Dec 15, 2023 | 194.22 | 196.24 | 191.30 | 191.79 | 474,017 | -2.55(-1.31%) |
Dec 14, 2023 | 188.48 | 195.27 | 188.38 | 194.34 | 293,596 | +8.42(+4.53%) |
Dec 13, 2023 | 182.81 | 186.29 | 178.41 | 185.92 | 394,437 | +2.93(+1.60%) |
Dec 12, 2023 | 181.47 | 184.29 | 180.01 | 182.99 | 162,384 | +1.74(+0.96%) |
Dec 11, 2023 | 181.58 | 183.16 | 180.03 | 181.25 | 186,633 | -0.43(-0.24%) |
Dec 08, 2023 | 178.46 | 181.80 | 178.46 | 181.68 | 184,067 | +2.99(+1.67%) |
Dec 07, 2023 | 177.86 | 180.01 | 176.09 | 178.68 | 230,245 | +1.00(+0.56%) |
Dec 06, 2023 | 175.78 | 180.19 | 175.78 | 177.69 | 394,180 | +2.71(+1.55%) |
Dec 05, 2023 | 174.27 | 175.79 | 173.64 | 174.97 | 234,483 | +0.31(+0.18%) |
Dec 04, 2023 | 171.98 | 174.82 | 171.55 | 174.66 | 232,602 | +2.65(+1.54%) |
Dec 01, 2023 | 166.92 | 172.40 | 166.92 | 172.01 | 333,623 | +5.50(+3.31%) |
Nov 30, 2023 | 165.50 | 167.00 | 164.80 | 166.51 | 242,122 | +0.95(+0.57%) |
Nov 29, 2023 | 163.42 | 166.31 | 162.64 | 165.56 | 334,168 | +4.56(+2.83%) |
Nov 28, 2023 | 163.55 | 163.84 | 160.75 | 161.00 | 318,758 | -2.83(-1.73%) |
Nov 27, 2023 | 161.88 | 164.32 | 160.87 | 163.84 | 193,466 | +0.95(+0.58%) |
Nov 24, 2023 | 161.38 | 163.84 | 161.38 | 162.89 | 67,809 | +0.86(+0.53%) |
Nov 22, 2023 | 161.52 | 162.82 | 160.28 | 162.03 | 216,819 | +2.29(+1.44%) |
Nov 21, 2023 | 156.49 | 160.82 | 156.49 | 159.74 | 306,120 | +1.65(+1.04%) |
Nov 20, 2023 | 156.21 | 158.15 | 153.18 | 158.09 | 204,800 | +1.59(+1.01%) |
Nov 17, 2023 | 155.36 | 156.95 | 155.36 | 156.51 | 210,597 | +2.01(+1.30%) |
Nov 16, 2023 | 156.00 | 156.00 | 152.51 | 154.49 | 144,009 | -0.74(-0.48%) |
Nov 15, 2023 | 155.76 | 158.92 | 154.97 | 155.23 | 244,901 | -0.95(-0.61%) |
Nov 14, 2023 | 149.85 | 156.32 | 149.85 | 156.18 | 308,338 | +11.07(+7.63%) |
Nov 13, 2023 | 144.26 | 146.62 | 143.92 | 145.11 | 152,293 | +0.14(+0.10%) |
Nov 10, 2023 | 142.47 | 145.23 | 141.62 | 144.97 | 106,147 | +3.89(+2.76%) |
Nov 09, 2023 | 143.17 | 143.43 | 140.23 | 141.08 | 95,916 | -0.90(-0.63%) |
Nov 08, 2023 | 144.17 | 144.67 | 140.35 | 141.98 | 179,588 | -1.54(-1.07%) |
Nov 07, 2023 | 144.66 | 145.72 | 143.11 | 143.51 | 213,649 | -1.36(-0.94%) |
Nov 06, 2023 | 142.82 | 146.13 | 142.82 | 144.87 | 273,628 | +1.81(+1.27%) |
Nov 03, 2023 | 143.15 | 144.77 | 142.60 | 143.05 | 282,333 | +2.94(+2.10%) |
Nov 02, 2023 | 139.32 | 142.00 | 138.05 | 140.11 | 232,264 | +3.71(+2.72%) |
Nov 01, 2023 | 132.74 | 136.62 | 131.82 | 136.40 | 325,719 | +3.59(+2.70%) |
Oct 31, 2023 | 132.46 | 134.67 | 132.46 | 132.81 | 329,570 | +1.43(+1.09%) |
Oct 30, 2023 | 129.23 | 132.80 | 128.40 | 131.38 | 391,217 | +3.12(+2.43%) |
Oct 27, 2023 | 128.31 | 129.64 | 126.89 | 128.26 | 260,767 | +0.06(+0.05%) |
Oct 26, 2023 | 128.54 | 130.02 | 126.48 | 128.20 | 284,807 | +1.09(+0.86%) |
Oct 25, 2023 | 124.78 | 128.29 | 124.16 | 127.12 | 250,087 | +1.55(+1.23%) |
Oct 24, 2023 | 130.46 | 131.27 | 123.59 | 125.57 | 442,846 | -6.60(-4.99%) |
Oct 23, 2023 | 131.47 | 134.02 | 131.41 | 132.17 | 266,550 | +0.64(+0.49%) |
Oct 20, 2023 | 133.33 | 133.72 | 130.06 | 131.53 | 258,805 | -1.18(-0.89%) |
Oct 19, 2023 | 134.00 | 136.29 | 132.23 | 132.71 | 221,247 | -1.29(-0.96%) |
Oct 18, 2023 | 135.99 | 136.55 | 133.34 | 134.00 | 132,577 | -3.90(-2.83%) |
Oct 17, 2023 | 137.37 | 139.84 | 137.37 | 137.90 | 219,138 | -0.52(-0.37%) |
Oct 16, 2023 | 137.00 | 139.11 | 136.48 | 138.42 | 157,711 | +3.69(+2.74%) |
Oct 13, 2023 | 136.41 | 137.49 | 134.21 | 134.73 | 155,507 | -2.30(-1.68%) |
Oct 12, 2023 | 141.00 | 144.20 | 135.44 | 137.03 | 224,492 | -3.92(-2.78%) |
Oct 11, 2023 | 143.14 | 144.53 | 140.09 | 140.95 | 182,151 | -1.71(-1.20%) |
Oct 10, 2023 | 139.26 | 143.13 | 138.36 | 142.66 | 513,675 | +3.93(+2.83%) |
Oct 09, 2023 | 138.72 | 140.08 | 138.31 | 138.74 | 326,225 | -1.66(-1.19%) |
Oct 06, 2023 | 144.19 | 144.35 | 138.90 | 140.40 | 397,868 | -5.26(-3.61%) |
Oct 05, 2023 | 145.93 | 147.26 | 145.39 | 145.66 | 222,945 | -0.56(-0.38%) |
Oct 04, 2023 | 144.60 | 147.16 | 143.24 | 146.21 | 234,881 | +1.04(+0.71%) |
Oct 03, 2023 | 147.78 | 148.88 | 144.89 | 145.18 | 218,992 | -2.88(-1.94%) |