Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 192.19 | 193.89 | 190.22 | 190.97 | 205,453 | -1.91(-0.99%) |
Dec 28, 2023 | 194.27 | 194.74 | 192.24 | 192.88 | 167,545 | -1.39(-0.72%) |
Dec 27, 2023 | 194.61 | 196.25 | 193.62 | 194.27 | 197,073 | -0.97(-0.49%) |
Dec 26, 2023 | 196.34 | 197.20 | 195.09 | 195.24 | 158,570 | -0.88(-0.45%) |
Dec 22, 2023 | 196.25 | 198.62 | 195.46 | 196.12 | 176,995 | +0.87(+0.44%) |
Dec 21, 2023 | 192.84 | 195.48 | 192.29 | 195.25 | 264,024 | +4.08(+2.14%) |
Dec 20, 2023 | 190.62 | 195.04 | 190.62 | 191.17 | 328,420 | -1.06(-0.55%) |
Dec 19, 2023 | 188.63 | 192.40 | 188.63 | 192.23 | 300,247 | +4.34(+2.31%) |
Dec 18, 2023 | 189.80 | 190.51 | 187.23 | 187.89 | 224,250 | -0.84(-0.44%) |
Dec 15, 2023 | 186.44 | 192.66 | 186.23 | 188.73 | 814,462 | +2.50(+1.34%) |
Dec 14, 2023 | 183.02 | 186.49 | 182.44 | 186.24 | 312,406 | +5.28(+2.92%) |
Dec 13, 2023 | 179.47 | 181.43 | 175.25 | 180.96 | 299,099 | +0.95(+0.53%) |
Dec 12, 2023 | 178.89 | 180.90 | 178.18 | 180.01 | 142,217 | +1.12(+0.63%) |
Dec 11, 2023 | 176.55 | 179.57 | 175.87 | 178.89 | 148,720 | +2.01(+1.14%) |
Dec 08, 2023 | 177.95 | 179.60 | 176.70 | 176.88 | 153,175 | -1.15(-0.65%) |
Dec 07, 2023 | 177.04 | 178.28 | 175.24 | 178.03 | 180,917 | +1.52(+0.86%) |
Dec 06, 2023 | 176.42 | 177.37 | 175.11 | 176.51 | 204,388 | +0.84(+0.48%) |
Dec 05, 2023 | 176.76 | 177.48 | 171.93 | 175.68 | 345,444 | -2.15(-1.21%) |
Dec 04, 2023 | 174.26 | 177.91 | 174.26 | 177.82 | 354,715 | +3.92(+2.25%) |
Dec 01, 2023 | 170.11 | 174.69 | 170.11 | 173.91 | 256,814 | +3.65(+2.14%) |
Nov 30, 2023 | 168.50 | 171.03 | 166.63 | 170.26 | 240,440 | +2.15(+1.28%) |
Nov 29, 2023 | 170.46 | 171.62 | 167.93 | 168.11 | 182,046 | -1.65(-0.97%) |
Nov 28, 2023 | 171.41 | 171.97 | 168.67 | 169.76 | 142,735 | -1.65(-0.96%) |
Nov 27, 2023 | 172.05 | 172.05 | 169.83 | 171.41 | 209,917 | -1.62(-0.93%) |
Nov 24, 2023 | 172.00 | 173.55 | 171.89 | 173.02 | 101,490 | +0.87(+0.50%) |
Nov 22, 2023 | 172.90 | 173.79 | 171.76 | 172.15 | 150,720 | +0.05(+0.03%) |
Nov 21, 2023 | 171.19 | 172.54 | 170.47 | 172.10 | 163,789 | +1.21(+0.71%) |
Nov 20, 2023 | 170.30 | 171.12 | 169.38 | 170.89 | 129,763 | +0.28(+0.16%) |
Nov 17, 2023 | 170.54 | 170.93 | 168.94 | 170.62 | 256,610 | +1.21(+0.72%) |
Nov 16, 2023 | 171.72 | 171.72 | 166.85 | 169.40 | 193,666 | -2.24(-1.30%) |
Nov 15, 2023 | 168.76 | 173.53 | 168.76 | 171.64 | 221,554 | +2.50(+1.48%) |
Nov 14, 2023 | 167.65 | 172.06 | 167.65 | 169.14 | 306,288 | +3.78(+2.28%) |
Nov 13, 2023 | 166.75 | 166.75 | 165.16 | 165.36 | 121,417 | -1.39(-0.83%) |
Nov 10, 2023 | 164.48 | 166.99 | 164.21 | 166.75 | 152,543 | +2.71(+1.65%) |
Nov 09, 2023 | 167.36 | 167.36 | 163.98 | 164.04 | 170,251 | -2.58(-1.55%) |
Nov 08, 2023 | 167.85 | 169.14 | 166.46 | 166.62 | 109,909 | -1.06(-0.64%) |
Nov 07, 2023 | 167.42 | 168.78 | 166.57 | 167.69 | 169,085 | -0.68(-0.40%) |
Nov 06, 2023 | 167.68 | 168.49 | 165.56 | 168.37 | 267,200 | +0.95(+0.57%) |
Nov 03, 2023 | 166.15 | 168.13 | 165.83 | 167.42 | 252,393 | +3.45(+2.11%) |
Nov 02, 2023 | 163.95 | 165.60 | 163.18 | 163.97 | 199,339 | +0.81(+0.49%) |
Nov 01, 2023 | 162.00 | 163.33 | 160.80 | 163.16 | 255,023 | +0.97(+0.60%) |
Oct 31, 2023 | 162.47 | 163.38 | 161.20 | 162.18 | 263,986 | +0.04(+0.02%) |
Oct 30, 2023 | 161.41 | 163.71 | 159.84 | 162.15 | 329,346 | +2.08(+1.30%) |
Oct 27, 2023 | 159.81 | 162.30 | 158.59 | 160.07 | 256,855 | -0.94(-0.59%) |
Oct 26, 2023 | 164.19 | 166.76 | 159.21 | 161.01 | 439,709 | -3.13(-1.91%) |
Oct 25, 2023 | 164.08 | 165.99 | 161.04 | 164.14 | 262,479 | -0.69(-0.42%) |
Oct 24, 2023 | 166.53 | 167.48 | 163.97 | 164.83 | 292,757 | -1.40(-0.84%) |
Oct 23, 2023 | 169.41 | 169.97 | 166.12 | 166.23 | 206,904 | -3.28(-1.93%) |
Oct 20, 2023 | 170.11 | 172.92 | 168.72 | 169.51 | 222,599 | +2.19(+1.31%) |
Oct 19, 2023 | 169.82 | 170.71 | 166.84 | 167.31 | 237,994 | -2.98(-1.75%) |
Oct 18, 2023 | 176.68 | 176.68 | 170.25 | 170.29 | 247,653 | -8.15(-4.57%) |
Oct 17, 2023 | 175.93 | 179.56 | 174.66 | 178.44 | 351,671 | +2.88(+1.64%) |
Oct 16, 2023 | 173.27 | 176.88 | 173.63 | 175.56 | 182,154 | +3.26(+1.89%) |
Oct 13, 2023 | 174.52 | 175.39 | 171.49 | 172.30 | 232,789 | -1.86(-1.07%) |
Oct 12, 2023 | 176.89 | 176.89 | 173.21 | 174.16 | 220,702 | -2.37(-1.34%) |
Oct 11, 2023 | 177.42 | 178.29 | 175.53 | 176.53 | 173,501 | -0.68(-0.38%) |
Oct 10, 2023 | 175.71 | 178.45 | 175.44 | 177.21 | 174,815 | +1.73(+0.99%) |
Oct 09, 2023 | 171.74 | 175.97 | 171.74 | 175.48 | 169,322 | +2.91(+1.69%) |
Oct 06, 2023 | 171.50 | 173.99 | 170.82 | 172.57 | 193,716 | +0.73(+0.42%) |
Oct 05, 2023 | 173.75 | 174.46 | 171.74 | 171.84 | 183,756 | -1.51(-0.87%) |
Oct 04, 2023 | 172.89 | 173.46 | 170.38 | 173.35 | 222,099 | +1.17(+0.68%) |
Oct 03, 2023 | 170.76 | 173.41 | 170.76 | 172.17 | 273,798 | +0.60(+0.35%) |