Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 179.35 | 179.37 | 178.08 | 178.66 | 13,805 | -0.60(-0.33%) |
Dec 28, 2023 | 178.18 | 179.54 | 178.18 | 179.26 | 14,970 | +0.63(+0.35%) |
Dec 27, 2023 | 177.94 | 178.77 | 177.94 | 178.63 | 20,581 | +0.54(+0.30%) |
Dec 26, 2023 | 177.27 | 178.32 | 177.27 | 178.10 | 13,682 | +0.90(+0.51%) |
Dec 22, 2023 | 177.07 | 177.83 | 176.71 | 177.20 | 17,060 | +0.54(+0.30%) |
Dec 21, 2023 | 175.73 | 176.76 | 175.21 | 176.66 | 26,312 | +1.72(+0.98%) |
Dec 20, 2023 | 177.70 | 178.22 | 174.95 | 174.95 | 23,473 | -3.18(-1.78%) |
Dec 19, 2023 | 176.56 | 178.12 | 176.48 | 178.12 | 23,529 | +1.61(+0.91%) |
Dec 18, 2023 | 176.69 | 177.16 | 176.45 | 176.52 | 53,666 | +0.21(+0.12%) |
Dec 15, 2023 | 176.45 | 176.49 | 175.46 | 176.31 | 20,196 | -0.75(-0.43%) |
Dec 14, 2023 | 175.20 | 177.63 | 175.20 | 177.06 | 44,380 | +3.47(+2.00%) |
Dec 13, 2023 | 170.18 | 173.59 | 170.13 | 173.59 | 19,243 | +3.49(+2.05%) |
Dec 12, 2023 | 169.11 | 170.10 | 169.11 | 170.10 | 15,250 | +1.08(+0.64%) |
Dec 11, 2023 | 167.88 | 169.19 | 167.88 | 169.01 | 18,121 | +0.86(+0.51%) |
Dec 08, 2023 | 167.52 | 168.51 | 167.30 | 168.15 | 14,233 | +1.12(+0.67%) |
Dec 07, 2023 | 166.15 | 167.12 | 166.15 | 167.03 | 11,963 | +0.97(+0.59%) |
Dec 06, 2023 | 168.00 | 168.49 | 165.97 | 166.06 | 19,328 | -0.86(-0.52%) |
Dec 05, 2023 | 166.83 | 167.17 | 166.24 | 166.92 | 23,404 | -0.84(-0.50%) |
Dec 04, 2023 | 166.68 | 168.32 | 166.68 | 167.76 | 18,930 | +0.05(+0.03%) |
Dec 01, 2023 | 165.59 | 167.82 | 165.59 | 167.70 | 20,777 | +1.74(+1.05%) |
Nov 30, 2023 | 164.69 | 166.02 | 164.65 | 165.97 | 15,095 | +1.57(+0.96%) |
Nov 29, 2023 | 163.25 | 165.46 | 163.25 | 164.39 | 29,651 | +1.65(+1.02%) |
Nov 28, 2023 | 162.31 | 163.21 | 162.26 | 162.74 | 14,483 | +0.05(+0.03%) |
Nov 27, 2023 | 162.47 | 162.80 | 162.24 | 162.69 | 23,747 | -0.40(-0.25%) |
Nov 24, 2023 | 162.89 | 163.47 | 162.86 | 163.09 | 5,999 | +0.41(+0.25%) |
Nov 22, 2023 | 162.46 | 163.00 | 162.46 | 162.68 | 17,564 | +0.63(+0.39%) |
Nov 21, 2023 | 161.95 | 162.49 | 161.94 | 162.05 | 18,970 | -0.27(-0.17%) |
Nov 20, 2023 | 161.57 | 162.81 | 161.46 | 162.31 | 30,048 | +0.57(+0.35%) |
Nov 17, 2023 | 161.20 | 161.77 | 161.18 | 161.75 | 15,999 | +1.20(+0.75%) |
Nov 16, 2023 | 160.35 | 160.79 | 159.86 | 160.55 | 19,735 | +0.17(+0.11%) |
Nov 15, 2023 | 159.10 | 160.68 | 159.10 | 160.38 | 27,490 | +1.22(+0.77%) |
Nov 14, 2023 | 157.54 | 159.83 | 157.54 | 159.16 | 21,459 | +3.86(+2.49%) |
Nov 13, 2023 | 154.90 | 155.58 | 154.90 | 155.30 | 100,083 | -0.22(-0.14%) |
Nov 10, 2023 | 154.34 | 155.63 | 153.71 | 155.52 | 18,822 | +1.80(+1.17%) |
Nov 09, 2023 | 155.31 | 155.33 | 153.57 | 153.72 | 12,181 | -0.86(-0.56%) |
Nov 08, 2023 | 154.58 | 154.72 | 154.07 | 154.58 | 12,559 | -0.01(-0.01%) |
Nov 07, 2023 | 154.28 | 154.96 | 154.25 | 154.59 | 19,526 | -0.07(-0.05%) |
Nov 06, 2023 | 155.74 | 155.74 | 153.88 | 154.66 | 34,086 | -0.76(-0.49%) |
Nov 03, 2023 | 154.51 | 156.06 | 154.51 | 155.43 | 20,023 | +2.49(+1.63%) |
Nov 02, 2023 | 149.91 | 152.94 | 149.91 | 152.94 | 21,811 | +4.30(+2.89%) |
Nov 01, 2023 | 147.96 | 149.36 | 147.87 | 148.64 | 14,752 | +0.74(+0.50%) |
Oct 31, 2023 | 146.49 | 147.90 | 146.49 | 147.89 | 34,780 | +1.49(+1.02%) |
Oct 30, 2023 | 144.82 | 146.63 | 144.61 | 146.41 | 15,345 | +2.47(+1.72%) |
Oct 27, 2023 | 146.56 | 146.56 | 143.56 | 143.93 | 40,706 | -2.69(-1.83%) |
Oct 26, 2023 | 145.93 | 147.79 | 145.93 | 146.62 | 32,083 | -0.05(-0.03%) |
Oct 25, 2023 | 146.75 | 147.34 | 146.13 | 146.67 | 32,828 | -0.75(-0.51%) |
Oct 24, 2023 | 147.36 | 148.12 | 146.94 | 147.43 | 11,303 | +0.62(+0.43%) |
Oct 23, 2023 | 146.85 | 148.59 | 146.72 | 146.80 | 35,446 | -0.89(-0.60%) |
Oct 20, 2023 | 149.36 | 149.77 | 147.42 | 147.69 | 38,101 | -2.42(-1.61%) |
Oct 19, 2023 | 151.74 | 152.43 | 149.80 | 150.12 | 19,572 | -1.83(-1.20%) |
Oct 18, 2023 | 154.06 | 154.06 | 151.63 | 151.94 | 19,672 | -3.02(-1.95%) |
Oct 17, 2023 | 153.28 | 155.82 | 153.28 | 154.96 | 17,281 | +0.85(+0.55%) |
Oct 16, 2023 | 153.58 | 154.63 | 153.53 | 154.11 | 11,397 | +1.63(+1.07%) |
Oct 13, 2023 | 153.81 | 154.66 | 151.95 | 152.48 | 12,806 | -0.34(-0.22%) |
Oct 12, 2023 | 154.06 | 154.06 | 152.18 | 152.82 | 21,592 | -1.09(-0.71%) |
Oct 11, 2023 | 154.40 | 154.86 | 152.97 | 153.90 | 18,682 | +0.07(+0.05%) |
Oct 10, 2023 | 152.91 | 154.84 | 152.91 | 153.83 | 24,079 | +1.56(+1.03%) |
Oct 09, 2023 | 151.01 | 152.75 | 150.90 | 152.27 | 16,702 | -0.08(-0.05%) |
Oct 06, 2023 | 150.20 | 153.15 | 150.08 | 152.35 | 25,383 | +1.43(+0.95%) |
Oct 05, 2023 | 149.79 | 151.18 | 149.31 | 150.92 | 28,836 | +0.94(+0.63%) |
Oct 04, 2023 | 149.15 | 150.18 | 148.39 | 149.98 | 50,799 | +1.09(+0.73%) |
Oct 03, 2023 | 150.99 | 151.39 | 148.60 | 148.89 | 41,843 | -3.00(-1.98%) |