Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 177.20 | 179.36 | 174.37 | 177.26 | 349,268 | -0.75(-0.42%) |
Dec 28, 2023 | 178.92 | 180.35 | 177.09 | 178.01 | 259,270 | -1.50(-0.84%) |
Dec 27, 2023 | 180.65 | 181.12 | 178.65 | 179.51 | 326,286 | -1.34(-0.74%) |
Dec 26, 2023 | 182.70 | 183.80 | 180.65 | 180.85 | 181,435 | -1.42(-0.78%) |
Dec 22, 2023 | 185.87 | 188.36 | 182.09 | 182.27 | 227,484 | -2.51(-1.36%) |
Dec 21, 2023 | 179.90 | 184.81 | 178.50 | 184.78 | 382,989 | +6.28(+3.52%) |
Dec 20, 2023 | 186.18 | 189.43 | 178.38 | 178.50 | 564,492 | -10.23(-5.42%) |
Dec 19, 2023 | 190.05 | 191.10 | 187.09 | 188.73 | 432,961 | +0.09(+0.05%) |
Dec 18, 2023 | 195.05 | 195.05 | 188.15 | 188.64 | 690,750 | -5.80(-2.98%) |
Dec 15, 2023 | 192.71 | 196.81 | 189.18 | 194.44 | 1,115,164 | +1.87(+0.97%) |
Dec 14, 2023 | 197.59 | 202.50 | 191.78 | 192.57 | 1,038,759 | +2.14(+1.12%) |
Dec 13, 2023 | 183.49 | 194.55 | 180.97 | 190.43 | 1,546,391 | +6.51(+3.54%) |
Dec 12, 2023 | 187.61 | 187.65 | 183.78 | 183.92 | 558,221 | -3.69(-1.96%) |
Dec 11, 2023 | 182.06 | 189.48 | 179.28 | 187.61 | 1,666,096 | +7.33(+4.06%) |
Dec 08, 2023 | 181.79 | 185.63 | 179.17 | 180.28 | 1,382,079 | -1.22(-0.67%) |
Dec 07, 2023 | 177.67 | 181.92 | 174.69 | 181.50 | 1,496,648 | +1.81(+1.01%) |
Dec 06, 2023 | 188.74 | 193.63 | 179.22 | 179.68 | 990,000 | +4.89(+2.80%) |
Dec 05, 2023 | 181.98 | 182.40 | 174.05 | 174.79 | 578,531 | -8.95(-4.87%) |
Dec 04, 2023 | 185.70 | 191.39 | 183.68 | 183.74 | 467,989 | -2.20(-1.19%) |
Dec 01, 2023 | 173.57 | 186.24 | 172.27 | 185.94 | 687,786 | +12.22(+7.03%) |
Nov 30, 2023 | 169.17 | 175.28 | 168.35 | 173.73 | 530,587 | +5.18(+3.07%) |
Nov 29, 2023 | 171.91 | 177.16 | 168.20 | 168.55 | 357,736 | -1.42(-0.83%) |
Nov 28, 2023 | 174.20 | 174.20 | 168.71 | 169.97 | 518,058 | -4.69(-2.69%) |
Nov 27, 2023 | 174.77 | 175.73 | 171.47 | 174.66 | 421,790 | -1.72(-0.98%) |
Nov 24, 2023 | 176.81 | 179.39 | 175.56 | 176.38 | 131,645 | -0.53(-0.30%) |
Nov 22, 2023 | 177.63 | 180.29 | 176.11 | 176.91 | 277,841 | +0.95(+0.54%) |
Nov 21, 2023 | 177.73 | 180.33 | 175.77 | 175.96 | 335,139 | -3.69(-2.05%) |
Nov 20, 2023 | 179.91 | 180.90 | 176.93 | 179.65 | 268,385 | -0.17(-0.10%) |
Nov 17, 2023 | 178.95 | 181.38 | 178.34 | 179.82 | 428,703 | +3.15(+1.78%) |
Nov 16, 2023 | 182.61 | 183.14 | 176.20 | 176.67 | 301,582 | -6.41(-3.50%) |
Nov 15, 2023 | 183.57 | 193.38 | 182.90 | 183.09 | 330,524 | -1.10(-0.60%) |
Nov 14, 2023 | 182.76 | 186.67 | 182.76 | 184.19 | 437,329 | +6.90(+3.89%) |
Nov 13, 2023 | 176.82 | 178.66 | 175.02 | 177.29 | 335,871 | -1.05(-0.59%) |
Nov 10, 2023 | 179.80 | 179.99 | 175.79 | 178.34 | 201,710 | -1.21(-0.67%) |
Nov 09, 2023 | 181.25 | 182.78 | 177.82 | 179.54 | 238,220 | -0.33(-0.18%) |
Nov 08, 2023 | 183.05 | 183.20 | 178.64 | 179.87 | 382,204 | -2.57(-1.41%) |
Nov 07, 2023 | 190.01 | 190.01 | 180.19 | 182.44 | 624,735 | -8.00(-4.20%) |
Nov 06, 2023 | 191.43 | 192.82 | 187.26 | 190.44 | 838,115 | +0.40(+0.21%) |
Nov 03, 2023 | 181.94 | 191.58 | 181.94 | 190.04 | 939,520 | +12.39(+6.97%) |
Nov 02, 2023 | 169.59 | 181.40 | 169.47 | 177.65 | 1,146,282 | +21.83(+14.01%) |
Nov 01, 2023 | 154.34 | 158.45 | 152.23 | 155.82 | 732,436 | +1.14(+0.74%) |
Oct 31, 2023 | 155.53 | 156.68 | 153.48 | 154.68 | 558,817 | -0.34(-0.22%) |
Oct 30, 2023 | 154.21 | 156.22 | 152.99 | 155.02 | 450,284 | +2.10(+1.37%) |
Oct 27, 2023 | 152.39 | 155.23 | 149.83 | 152.92 | 602,360 | +0.76(+0.50%) |
Oct 26, 2023 | 156.77 | 158.53 | 150.43 | 152.16 | 715,407 | -6.67(-4.20%) |
Oct 25, 2023 | 163.19 | 164.66 | 158.53 | 158.83 | 337,225 | -4.90(-2.99%) |
Oct 24, 2023 | 166.82 | 167.16 | 161.49 | 163.73 | 373,945 | -0.46(-0.28%) |
Oct 23, 2023 | 163.93 | 167.98 | 163.44 | 164.19 | 394,258 | -1.07(-0.65%) |
Oct 20, 2023 | 161.32 | 167.26 | 161.32 | 165.26 | 416,013 | +4.54(+2.83%) |
Oct 19, 2023 | 166.01 | 168.49 | 160.24 | 160.72 | 549,579 | -6.00(-3.60%) |
Oct 18, 2023 | 169.59 | 169.64 | 166.26 | 166.72 | 332,058 | -4.56(-2.66%) |
Oct 17, 2023 | 165.97 | 172.12 | 165.48 | 171.28 | 502,170 | +4.49(+2.69%) |
Oct 16, 2023 | 166.86 | 170.77 | 166.56 | 166.79 | 821,298 | +1.90(+1.15%) |
Oct 13, 2023 | 170.23 | 172.15 | 164.40 | 164.89 | 420,697 | -5.39(-3.16%) |
Oct 12, 2023 | 175.13 | 175.13 | 168.72 | 170.28 | 486,592 | -4.86(-2.77%) |
Oct 11, 2023 | 173.23 | 175.33 | 172.06 | 175.13 | 324,459 | +3.04(+1.77%) |
Oct 10, 2023 | 172.63 | 174.14 | 171.50 | 172.09 | 423,319 | +1.16(+0.68%) |
Oct 09, 2023 | 166.66 | 172.95 | 166.28 | 170.93 | 373,499 | +1.17(+0.69%) |
Oct 06, 2023 | 164.39 | 173.51 | 163.50 | 169.76 | 576,866 | +4.45(+2.69%) |
Oct 05, 2023 | 160.57 | 167.01 | 160.37 | 165.32 | 662,765 | +4.09(+2.54%) |
Oct 04, 2023 | 161.00 | 162.36 | 158.59 | 161.22 | 645,585 | +0.78(+0.49%) |
Oct 03, 2023 | 163.99 | 164.71 | 159.27 | 160.44 | 705,731 | -4.75(-2.88%) |