Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 173.08 | 175.39 | 171.40 | 173.24 | 242,679 | +0.08(+0.05%) |
Dec 28, 2023 | 173.92 | 174.69 | 172.43 | 173.16 | 135,846 | -1.02(-0.59%) |
Dec 27, 2023 | 176.24 | 176.57 | 173.75 | 174.18 | 111,804 | -1.74(-0.99%) |
Dec 26, 2023 | 177.50 | 178.61 | 175.92 | 175.92 | 105,911 | -1.32(-0.74%) |
Dec 22, 2023 | 176.51 | 178.22 | 176.19 | 177.24 | 128,509 | +0.37(+0.21%) |
Dec 21, 2023 | 176.17 | 178.67 | 174.02 | 176.87 | 139,962 | +2.13(+1.22%) |
Dec 20, 2023 | 177.00 | 178.30 | 174.54 | 174.74 | 144,372 | -2.92(-1.64%) |
Dec 19, 2023 | 178.73 | 182.00 | 177.59 | 177.66 | 175,631 | +0.66(+0.37%) |
Dec 18, 2023 | 178.01 | 179.04 | 174.91 | 177.00 | 215,795 | -1.61(-0.90%) |
Dec 15, 2023 | 181.51 | 182.93 | 177.00 | 178.61 | 411,520 | -1.57(-0.87%) |
Dec 14, 2023 | 185.15 | 189.10 | 179.75 | 180.18 | 261,359 | -3.15(-1.72%) |
Dec 13, 2023 | 180.42 | 183.53 | 177.38 | 183.33 | 187,968 | +2.51(+1.39%) |
Dec 12, 2023 | 182.24 | 182.24 | 179.27 | 180.82 | 117,387 | -1.25(-0.69%) |
Dec 11, 2023 | 182.20 | 183.29 | 177.83 | 182.07 | 186,397 | -0.92(-0.50%) |
Dec 08, 2023 | 181.00 | 184.78 | 180.00 | 182.99 | 153,646 | +1.75(+0.97%) |
Dec 07, 2023 | 188.32 | 192.34 | 180.96 | 181.24 | 225,711 | -7.94(-4.20%) |
Dec 06, 2023 | 195.38 | 196.94 | 189.18 | 189.18 | 219,676 | -5.49(-2.82%) |
Dec 05, 2023 | 191.12 | 196.69 | 190.18 | 194.67 | 199,595 | +1.34(+0.69%) |
Dec 04, 2023 | 186.54 | 194.20 | 184.34 | 193.33 | 295,560 | +5.50(+2.93%) |
Dec 01, 2023 | 188.24 | 191.04 | 187.37 | 187.83 | 215,831 | -1.42(-0.75%) |
Nov 30, 2023 | 188.80 | 189.78 | 183.33 | 189.25 | 393,407 | +0.18(+0.10%) |
Nov 29, 2023 | 192.86 | 195.03 | 187.74 | 189.07 | 205,330 | -1.16(-0.61%) |
Nov 28, 2023 | 195.76 | 197.51 | 189.13 | 190.23 | 231,763 | -4.55(-2.34%) |
Nov 27, 2023 | 193.37 | 199.19 | 193.37 | 194.78 | 282,573 | +1.57(+0.81%) |
Nov 24, 2023 | 195.77 | 197.00 | 192.19 | 193.21 | 80,597 | -3.82(-1.94%) |
Nov 22, 2023 | 196.84 | 198.82 | 195.31 | 197.03 | 142,786 | +0.52(+0.26%) |
Nov 21, 2023 | 200.52 | 201.58 | 192.85 | 196.51 | 198,158 | -3.54(-1.77%) |
Nov 20, 2023 | 202.40 | 203.34 | 199.56 | 200.05 | 240,649 | -0.51(-0.25%) |
Nov 17, 2023 | 200.39 | 203.16 | 199.56 | 200.56 | 240,131 | +1.11(+0.56%) |
Nov 16, 2023 | 199.84 | 202.78 | 195.56 | 199.45 | 189,630 | -0.91(-0.45%) |
Nov 15, 2023 | 207.00 | 209.05 | 199.03 | 200.36 | 290,915 | -10.62(-5.03%) |
Nov 14, 2023 | 203.37 | 211.41 | 202.93 | 210.98 | 379,665 | +12.70(+6.41%) |
Nov 13, 2023 | 198.68 | 200.88 | 197.75 | 198.28 | 203,825 | -0.57(-0.29%) |
Nov 10, 2023 | 199.40 | 201.75 | 197.45 | 198.85 | 180,179 | +0.03(+0.02%) |
Nov 09, 2023 | 202.70 | 203.95 | 198.39 | 198.82 | 206,737 | -3.04(-1.51%) |
Nov 08, 2023 | 198.69 | 202.31 | 196.22 | 201.86 | 186,796 | +3.83(+1.93%) |
Nov 07, 2023 | 199.95 | 202.51 | 197.07 | 198.03 | 285,005 | -0.87(-0.44%) |
Nov 06, 2023 | 198.50 | 201.39 | 195.00 | 198.90 | 270,375 | +0.84(+0.42%) |
Nov 03, 2023 | 189.71 | 199.98 | 188.45 | 198.06 | 273,956 | +10.12(+5.38%) |
Nov 02, 2023 | 187.80 | 189.72 | 183.77 | 187.94 | 186,401 | +3.79(+2.06%) |
Nov 01, 2023 | 187.62 | 188.70 | 182.26 | 184.15 | 245,181 | -3.42(-1.82%) |
Oct 31, 2023 | 184.91 | 189.08 | 184.07 | 187.57 | 260,059 | +3.98(+2.17%) |
Oct 30, 2023 | 189.50 | 189.50 | 183.41 | 183.59 | 194,010 | -4.35(-2.31%) |
Oct 27, 2023 | 193.13 | 207.40 | 184.03 | 187.94 | 517,900 | +11.17(+6.32%) |
Oct 26, 2023 | 177.61 | 180.21 | 174.60 | 176.77 | 164,987 | +0.52(+0.30%) |
Oct 25, 2023 | 180.64 | 180.64 | 174.52 | 176.25 | 101,574 | -5.19(-2.86%) |
Oct 24, 2023 | 180.70 | 182.81 | 178.68 | 181.44 | 57,784 | +1.69(+0.94%) |
Oct 23, 2023 | 176.77 | 180.88 | 175.52 | 179.75 | 60,124 | +1.64(+0.92%) |
Oct 20, 2023 | 184.60 | 184.63 | 175.49 | 178.11 | 86,609 | -5.86(-3.19%) |
Oct 19, 2023 | 182.87 | 185.64 | 181.10 | 183.97 | 79,847 | +2.86(+1.58%) |
Oct 18, 2023 | 184.59 | 186.78 | 180.69 | 181.11 | 116,230 | -4.64(-2.50%) |
Oct 17, 2023 | 184.68 | 187.94 | 184.68 | 185.75 | 113,141 | +0.57(+0.31%) |
Oct 16, 2023 | 181.05 | 186.16 | 181.07 | 185.18 | 144,987 | +4.51(+2.50%) |
Oct 13, 2023 | 182.60 | 184.38 | 180.54 | 180.67 | 104,914 | -2.20(-1.20%) |
Oct 12, 2023 | 189.87 | 190.87 | 182.40 | 182.87 | 118,012 | -6.40(-3.38%) |
Oct 11, 2023 | 193.07 | 194.25 | 186.92 | 189.27 | 145,431 | -3.00(-1.56%) |
Oct 10, 2023 | 195.55 | 198.18 | 192.10 | 192.27 | 128,154 | -2.90(-1.49%) |
Oct 09, 2023 | 191.28 | 195.89 | 190.39 | 195.17 | 81,027 | +1.79(+0.93%) |
Oct 06, 2023 | 187.50 | 194.30 | 187.50 | 193.38 | 177,723 | +4.03(+2.13%) |
Oct 05, 2023 | 186.46 | 193.97 | 186.05 | 189.35 | 175,540 | +3.10(+1.66%) |
Oct 04, 2023 | 183.46 | 186.97 | 182.30 | 186.25 | 151,002 | +5.12(+2.83%) |
Oct 03, 2023 | 182.56 | 182.68 | 179.01 | 181.13 | 92,983 | -3.39(-1.84%) |