Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 181.54 | 184.21 | 181.26 | 183.88 | 1,613,931 | +2.30(+1.27%) |
Dec 28, 2023 | 180.59 | 182.24 | 180.40 | 181.58 | 1,137,781 | +0.19(+0.10%) |
Dec 27, 2023 | 180.65 | 181.50 | 180.39 | 181.39 | 872,013 | +0.51(+0.28%) |
Dec 26, 2023 | 179.80 | 181.45 | 179.07 | 180.88 | 712,881 | +0.87(+0.48%) |
Dec 22, 2023 | 179.25 | 181.26 | 179.02 | 180.01 | 1,231,913 | +1.50(+0.84%) |
Dec 21, 2023 | 177.28 | 178.56 | 176.36 | 178.51 | 1,344,667 | +1.46(+0.82%) |
Dec 20, 2023 | 179.01 | 180.25 | 176.90 | 177.05 | 1,656,482 | -2.99(-1.66%) |
Dec 19, 2023 | 179.98 | 180.99 | 179.22 | 180.04 | 1,674,033 | +0.29(+0.16%) |
Dec 18, 2023 | 179.88 | 181.61 | 178.78 | 179.76 | 1,825,409 | +0.54(+0.30%) |
Dec 15, 2023 | 181.40 | 182.64 | 178.98 | 179.21 | 3,581,674 | -4.44(-2.42%) |
Dec 14, 2023 | 186.60 | 187.09 | 182.07 | 183.65 | 1,995,697 | -2.55(-1.37%) |
Dec 13, 2023 | 182.38 | 186.36 | 181.84 | 186.20 | 1,298,461 | +4.04(+2.22%) |
Dec 12, 2023 | 184.18 | 184.19 | 181.68 | 182.15 | 1,372,964 | -1.57(-0.85%) |
Dec 11, 2023 | 183.64 | 184.43 | 182.53 | 183.72 | 1,215,484 | +0.53(+0.29%) |
Dec 08, 2023 | 185.91 | 186.05 | 181.97 | 183.19 | 1,526,089 | -3.27(-1.76%) |
Dec 07, 2023 | 186.61 | 188.99 | 184.93 | 186.46 | 1,524,153 | -0.14(-0.07%) |
Dec 06, 2023 | 184.60 | 187.49 | 184.60 | 186.60 | 986,664 | +1.25(+0.68%) |
Dec 05, 2023 | 188.19 | 188.58 | 184.53 | 185.35 | 965,432 | -2.65(-1.41%) |
Dec 04, 2023 | 188.03 | 189.85 | 187.04 | 188.00 | 1,038,537 | -0.35(-0.19%) |
Dec 01, 2023 | 185.62 | 188.40 | 185.22 | 188.36 | 1,280,501 | +3.02(+1.63%) |
Nov 30, 2023 | 183.44 | 185.55 | 181.66 | 185.34 | 2,838,363 | +2.17(+1.18%) |
Nov 29, 2023 | 185.42 | 185.80 | 183.13 | 183.17 | 1,184,599 | -3.22(-1.73%) |
Nov 28, 2023 | 185.85 | 186.94 | 185.32 | 186.39 | 1,415,126 | +0.58(+0.31%) |
Nov 27, 2023 | 189.07 | 189.36 | 185.57 | 185.81 | 1,263,979 | -3.23(-1.71%) |
Nov 24, 2023 | 190.06 | 190.06 | 187.20 | 189.05 | 784,171 | +0.07(+0.04%) |
Nov 22, 2023 | 188.96 | 190.09 | 188.06 | 188.98 | 1,320,731 | +1.01(+0.54%) |
Nov 21, 2023 | 187.69 | 189.37 | 186.51 | 187.97 | 1,495,386 | -2.45(-1.28%) |
Nov 20, 2023 | 192.37 | 192.72 | 189.59 | 190.42 | 1,306,735 | -2.89(-1.50%) |
Nov 17, 2023 | 193.66 | 194.37 | 191.90 | 193.31 | 1,089,708 | +0.16(+0.08%) |
Nov 16, 2023 | 192.21 | 194.88 | 191.44 | 193.15 | 1,353,939 | +1.29(+0.67%) |
Nov 15, 2023 | 195.07 | 195.96 | 191.45 | 191.86 | 1,566,172 | -2.08(-1.07%) |
Nov 14, 2023 | 191.64 | 194.40 | 191.40 | 193.93 | 1,638,339 | +3.08(+1.61%) |
Nov 13, 2023 | 187.70 | 191.55 | 187.70 | 190.86 | 2,166,077 | +3.16(+1.68%) |
Nov 10, 2023 | 185.20 | 188.19 | 184.78 | 187.70 | 1,471,411 | +2.80(+1.52%) |
Nov 09, 2023 | 186.01 | 186.83 | 184.01 | 184.90 | 1,157,528 | -0.39(-0.21%) |
Nov 08, 2023 | 183.92 | 185.34 | 183.37 | 185.29 | 1,057,324 | +1.50(+0.82%) |
Nov 07, 2023 | 183.60 | 184.35 | 182.12 | 183.79 | 1,039,308 | -0.17(-0.09%) |
Nov 06, 2023 | 184.40 | 185.88 | 183.29 | 183.96 | 1,776,364 | -0.32(-0.18%) |
Nov 03, 2023 | 187.21 | 187.69 | 184.22 | 184.28 | 998,619 | -1.53(-0.82%) |
Nov 02, 2023 | 184.21 | 187.28 | 183.88 | 185.81 | 989,448 | +1.67(+0.91%) |
Nov 01, 2023 | 184.30 | 185.68 | 182.20 | 184.14 | 1,230,219 | +0.49(+0.27%) |
Oct 31, 2023 | 183.65 | 184.50 | 181.47 | 183.65 | 1,329,457 | +1.34(+0.74%) |
Oct 30, 2023 | 180.91 | 182.70 | 180.11 | 182.31 | 1,433,272 | +1.83(+1.02%) |
Oct 27, 2023 | 183.71 | 184.40 | 180.33 | 180.47 | 2,108,687 | -4.84(-2.61%) |
Oct 26, 2023 | 187.23 | 191.13 | 183.03 | 185.32 | 3,082,459 | -5.31(-2.79%) |
Oct 25, 2023 | 186.28 | 190.86 | 185.77 | 190.63 | 2,096,892 | +4.10(+2.20%) |
Oct 24, 2023 | 185.93 | 187.15 | 185.28 | 186.53 | 1,583,165 | +1.07(+0.58%) |
Oct 23, 2023 | 186.99 | 188.49 | 184.98 | 185.47 | 1,526,009 | -1.70(-0.91%) |
Oct 20, 2023 | 188.44 | 189.67 | 187.14 | 187.17 | 1,351,465 | -0.63(-0.33%) |
Oct 19, 2023 | 187.72 | 189.48 | 187.04 | 187.80 | 1,492,094 | +0.37(+0.20%) |
Oct 18, 2023 | 188.10 | 189.15 | 186.50 | 187.43 | 1,502,208 | +0.42(+0.23%) |
Oct 17, 2023 | 186.94 | 188.85 | 186.38 | 187.00 | 1,251,875 | -1.04(-0.55%) |
Oct 16, 2023 | 187.67 | 189.12 | 186.54 | 188.04 | 1,768,833 | +0.95(+0.51%) |
Oct 13, 2023 | 184.88 | 188.53 | 184.37 | 187.09 | 1,797,475 | +3.15(+1.71%) |
Oct 12, 2023 | 187.72 | 188.21 | 182.94 | 183.94 | 1,990,522 | -4.04(-2.15%) |
Oct 11, 2023 | 191.49 | 191.72 | 187.14 | 187.98 | 1,590,798 | -2.52(-1.32%) |
Oct 10, 2023 | 192.88 | 193.60 | 190.38 | 190.50 | 1,138,752 | -1.35(-0.71%) |
Oct 09, 2023 | 190.72 | 191.91 | 189.83 | 191.86 | 1,206,451 | +0.67(+0.35%) |
Oct 06, 2023 | 190.95 | 191.87 | 186.38 | 191.19 | 1,913,943 | -0.46(-0.24%) |
Oct 05, 2023 | 194.53 | 197.18 | 191.29 | 191.65 | 1,932,696 | -3.34(-1.71%) |
Oct 04, 2023 | 193.94 | 195.03 | 190.79 | 194.99 | 1,451,631 | +1.71(+0.88%) |
Oct 03, 2023 | 194.21 | 195.65 | 192.84 | 193.29 | 1,713,254 | -1.79(-0.92%) |