Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 164.50 | 0 | +1.08(+0.66%) | |||
Dec 28, 2023 | 163.07 | 164.35 | 163.02 | 163.42 | 47,426 | +0.37(+0.23%) |
Dec 27, 2023 | 161.28 | 163.43 | 161.28 | 163.05 | 63,769 | +1.47(+0.91%) |
Dec 22, 2023 | 161.58 | 0 | +0.94(+0.59%) | |||
Dec 21, 2023 | 158.92 | 161.01 | 158.92 | 160.64 | 57,292 | +2.04(+1.29%) |
Dec 20, 2023 | 158.99 | 160.12 | 158.08 | 158.60 | 166,478 | -0.77(-0.48%) |
Dec 19, 2023 | 157.06 | 159.55 | 157.06 | 159.37 | 127,434 | +2.38(+1.52%) |
Dec 18, 2023 | 157.27 | 157.79 | 155.49 | 156.99 | 123,199 | +0.33(+0.21%) |
Dec 15, 2023 | 158.65 | 159.39 | 156.39 | 156.66 | 578,844 | -2.49(-1.56%) |
Dec 14, 2023 | 163.77 | 163.80 | 157.11 | 159.15 | 216,377 | -4.87(-2.97%) |
Dec 13, 2023 | 162.54 | 164.10 | 160.95 | 164.02 | 153,599 | +1.57(+0.97%) |
Dec 12, 2023 | 162.69 | 163.00 | 160.44 | 162.45 | 184,291 | -0.08(-0.05%) |
Dec 11, 2023 | 160.53 | 162.88 | 160.53 | 162.53 | 87,112 | +1.01(+0.63%) |
Dec 08, 2023 | 161.78 | 162.95 | 161.52 | 161.52 | 79,202 | -0.79(-0.49%) |
Dec 07, 2023 | 163.33 | 163.33 | 160.41 | 162.31 | 110,371 | +0.40(+0.25%) |
Dec 06, 2023 | 161.00 | 163.01 | 158.53 | 161.91 | 112,207 | +0.87(+0.54%) |
Dec 05, 2023 | 157.01 | 162.07 | 156.60 | 161.04 | 208,166 | +2.95(+1.87%) |
Dec 04, 2023 | 157.27 | 160.68 | 157.27 | 158.09 | 82,794 | -1.83(-1.14%) |
Dec 01, 2023 | 159.69 | 160.43 | 158.12 | 159.92 | 168,804 | +0.77(+0.48%) |
Nov 30, 2023 | 162.00 | 162.21 | 158.09 | 159.15 | 552,906 | -3.02(-1.86%) |
Nov 29, 2023 | 162.10 | 163.09 | 160.70 | 162.17 | 118,561 | -0.78(-0.48%) |
Nov 28, 2023 | 165.09 | 165.78 | 162.95 | 162.95 | 123,162 | -2.51(-1.52%) |
Nov 27, 2023 | 163.98 | 165.58 | 162.48 | 165.46 | 112,584 | +1.50(+0.91%) |
Nov 24, 2023 | 164.12 | 164.86 | 163.63 | 163.96 | 31,822 | -0.16(-0.10%) |
Nov 23, 2023 | 164.64 | 167.31 | 163.62 | 164.12 | 44,346 | -1.58(-0.95%) |
Nov 22, 2023 | 157.65 | 166.01 | 157.48 | 165.70 | 219,779 | +10.38(+6.68%) |
Nov 21, 2023 | 160.97 | 160.99 | 155.00 | 155.32 | 190,931 | -9.32(-5.66%) |
Nov 20, 2023 | 164.12 | 165.38 | 163.74 | 164.64 | 83,581 | +0.20(+0.12%) |
Nov 17, 2023 | 163.68 | 164.74 | 160.11 | 164.44 | 120,278 | +0.36(+0.22%) |
Nov 16, 2023 | 161.85 | 164.42 | 161.85 | 164.08 | 148,402 | +1.90(+1.17%) |
Nov 15, 2023 | 168.13 | 168.19 | 162.11 | 162.18 | 176,338 | -5.49(-3.27%) |
Nov 14, 2023 | 165.40 | 168.74 | 165.36 | 167.67 | 100,007 | +1.87(+1.13%) |
Nov 13, 2023 | 165.74 | 166.38 | 165.34 | 165.80 | 44,659 | +0.52(+0.31%) |
Nov 10, 2023 | 164.94 | 165.68 | 163.51 | 165.28 | 85,470 | +0.89(+0.54%) |
Nov 09, 2023 | 163.91 | 165.64 | 163.62 | 164.39 | 83,937 | +0.71(+0.43%) |
Nov 08, 2023 | 163.76 | 165.16 | 163.60 | 163.68 | 152,006 | +0.26(+0.16%) |
Nov 07, 2023 | 163.21 | 164.00 | 162.72 | 163.42 | 123,586 | -0.03(-0.02%) |
Nov 06, 2023 | 160.80 | 164.21 | 160.24 | 163.45 | 187,328 | +2.62(+1.63%) |
Nov 03, 2023 | 157.80 | 161.26 | 157.60 | 160.83 | 135,793 | +3.13(+1.98%) |
Nov 02, 2023 | 150.62 | 158.15 | 150.62 | 157.70 | 116,515 | +4.00(+2.60%) |
Nov 01, 2023 | 151.00 | 154.29 | 150.68 | 153.70 | 124,622 | +3.28(+2.18%) |
Oct 31, 2023 | 149.62 | 150.81 | 148.43 | 150.42 | 140,443 | +1.27(+0.85%) |
Oct 30, 2023 | 146.81 | 149.63 | 145.20 | 149.15 | 117,580 | +3.79(+2.61%) |
Oct 27, 2023 | 145.71 | 146.06 | 145.04 | 145.36 | 90,653 | -0.51(-0.35%) |
Oct 26, 2023 | 146.73 | 147.76 | 145.63 | 145.87 | 96,418 | -0.84(-0.57%) |
Oct 25, 2023 | 145.03 | 148.10 | 145.03 | 146.71 | 97,893 | +1.01(+0.69%) |
Oct 24, 2023 | 146.60 | 147.38 | 145.38 | 145.70 | 61,800 | -1.04(-0.71%) |
Oct 23, 2023 | 145.02 | 147.35 | 144.95 | 146.74 | 92,620 | +1.42(+0.98%) |
Oct 20, 2023 | 145.27 | 146.79 | 144.41 | 145.32 | 137,048 | -0.69(-0.47%) |
Oct 19, 2023 | 147.41 | 148.29 | 145.58 | 146.01 | 103,612 | -1.92(-1.30%) |
Oct 18, 2023 | 149.62 | 150.25 | 147.93 | 147.93 | 135,919 | -2.42(-1.61%) |
Oct 17, 2023 | 149.75 | 151.05 | 148.68 | 150.35 | 79,057 | -0.39(-0.26%) |
Oct 16, 2023 | 149.86 | 151.43 | 148.47 | 150.74 | 95,230 | +1.05(+0.70%) |
Oct 13, 2023 | 152.17 | 153.28 | 149.58 | 149.69 | 114,538 | -1.86(-1.23%) |
Oct 12, 2023 | 150.84 | 152.02 | 150.21 | 151.55 | 77,233 | +0.70(+0.46%) |
Oct 11, 2023 | 149.52 | 151.22 | 148.97 | 150.85 | 170,021 | +0.77(+0.51%) |
Oct 10, 2023 | 150.80 | 151.73 | 149.95 | 150.08 | 159,416 | -0.42(-0.28%) |
Oct 06, 2023 | 150.50 | 0 | -1.50(-0.99%) | |||
Oct 05, 2023 | 152.28 | 153.49 | 151.17 | 152.00 | 151,293 | -0.78(-0.51%) |
Oct 04, 2023 | 151.94 | 153.90 | 150.44 | 152.78 | 128,878 | +1.44(+0.95%) |
Oct 03, 2023 | 150.57 | 152.98 | 150.05 | 151.34 | 131,824 | -0.10(-0.07%) |