Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 200.39 | 201.69 | 198.43 | 198.83 | 408,907 | -2.11(-1.05%) |
Dec 28, 2023 | 202.75 | 202.75 | 199.63 | 200.94 | 400,936 | -0.39(-0.19%) |
Dec 27, 2023 | 201.28 | 202.24 | 200.57 | 201.33 | 665,398 | -0.53(-0.26%) |
Dec 26, 2023 | 200.42 | 202.56 | 199.41 | 201.85 | 292,318 | +1.08(+0.54%) |
Dec 22, 2023 | 200.99 | 202.52 | 200.08 | 200.78 | 380,167 | +1.06(+0.53%) |
Dec 21, 2023 | 197.42 | 200.84 | 196.41 | 199.72 | 646,471 | +3.05(+1.55%) |
Dec 20, 2023 | 196.07 | 203.18 | 195.32 | 196.68 | 812,442 | -1.27(-0.64%) |
Dec 19, 2023 | 198.09 | 199.56 | 197.41 | 197.95 | 812,966 | +0.40(+0.20%) |
Dec 18, 2023 | 202.28 | 202.59 | 197.31 | 197.55 | 822,161 | -3.74(-1.86%) |
Dec 15, 2023 | 201.08 | 206.69 | 199.62 | 201.30 | 2,351,665 | +0.49(+0.24%) |
Dec 14, 2023 | 196.66 | 201.00 | 195.42 | 200.81 | 1,044,072 | +5.69(+2.92%) |
Dec 13, 2023 | 191.80 | 195.20 | 187.93 | 195.12 | 689,285 | +3.02(+1.57%) |
Dec 12, 2023 | 191.93 | 193.87 | 191.11 | 192.10 | 465,428 | +0.31(+0.16%) |
Dec 11, 2023 | 187.41 | 192.08 | 186.84 | 191.79 | 627,342 | +6.02(+3.24%) |
Dec 08, 2023 | 187.64 | 188.92 | 184.84 | 185.77 | 724,315 | -2.26(-1.20%) |
Dec 07, 2023 | 188.90 | 188.93 | 185.82 | 188.03 | 521,304 | +0.81(+0.43%) |
Dec 06, 2023 | 188.95 | 188.95 | 186.04 | 187.22 | 448,338 | -0.33(-0.18%) |
Dec 05, 2023 | 187.60 | 188.73 | 184.75 | 187.55 | 571,571 | -1.82(-0.96%) |
Dec 04, 2023 | 187.95 | 191.82 | 187.74 | 189.37 | 789,670 | +0.44(+0.23%) |
Dec 01, 2023 | 184.46 | 190.72 | 183.87 | 188.93 | 838,880 | +4.51(+2.44%) |
Nov 30, 2023 | 181.17 | 185.31 | 180.18 | 184.42 | 1,132,609 | +3.21(+1.77%) |
Nov 29, 2023 | 180.73 | 183.50 | 180.57 | 181.22 | 522,571 | +1.42(+0.79%) |
Nov 28, 2023 | 178.75 | 180.59 | 177.66 | 179.79 | 429,289 | +0.97(+0.55%) |
Nov 27, 2023 | 181.17 | 181.36 | 178.65 | 178.82 | 448,433 | -3.39(-1.86%) |
Nov 24, 2023 | 180.06 | 182.56 | 180.06 | 182.21 | 231,945 | +1.90(+1.05%) |
Nov 22, 2023 | 179.97 | 180.88 | 178.81 | 180.31 | 382,109 | +0.82(+0.45%) |
Nov 21, 2023 | 176.86 | 180.77 | 175.73 | 179.50 | 487,262 | +2.45(+1.38%) |
Nov 20, 2023 | 177.37 | 178.62 | 175.86 | 177.05 | 567,215 | -0.22(-0.12%) |
Nov 17, 2023 | 178.77 | 179.05 | 175.99 | 177.27 | 884,729 | -0.59(-0.33%) |
Nov 16, 2023 | 181.74 | 182.43 | 175.45 | 177.85 | 655,124 | -3.25(-1.80%) |
Nov 15, 2023 | 178.15 | 184.12 | 178.15 | 181.11 | 1,047,853 | +3.39(+1.91%) |
Nov 14, 2023 | 176.14 | 180.50 | 175.51 | 177.72 | 617,523 | +4.88(+2.82%) |
Nov 13, 2023 | 171.83 | 173.75 | 171.36 | 172.84 | 518,053 | -0.19(-0.11%) |
Nov 10, 2023 | 172.03 | 173.44 | 170.66 | 173.03 | 551,523 | +2.05(+1.20%) |
Nov 09, 2023 | 174.22 | 174.22 | 170.84 | 170.98 | 613,951 | -2.81(-1.62%) |
Nov 08, 2023 | 173.90 | 175.85 | 173.69 | 173.78 | 631,825 | +0.08(+0.05%) |
Nov 07, 2023 | 172.07 | 174.44 | 171.69 | 173.70 | 343,278 | +0.09(+0.05%) |
Nov 06, 2023 | 174.57 | 175.62 | 170.96 | 173.61 | 496,661 | -0.85(-0.49%) |
Nov 03, 2023 | 173.29 | 174.56 | 171.73 | 174.47 | 565,181 | +3.21(+1.87%) |
Nov 02, 2023 | 173.11 | 174.53 | 170.89 | 171.26 | 703,928 | -0.49(-0.28%) |
Nov 01, 2023 | 171.05 | 173.98 | 170.29 | 171.75 | 707,089 | +1.07(+0.63%) |
Oct 31, 2023 | 168.82 | 171.55 | 167.61 | 170.68 | 768,011 | +2.15(+1.27%) |
Oct 30, 2023 | 166.23 | 168.96 | 165.20 | 168.53 | 937,097 | +3.70(+2.25%) |
Oct 27, 2023 | 167.31 | 167.94 | 163.39 | 164.83 | 994,345 | -1.79(-1.07%) |
Oct 26, 2023 | 167.01 | 169.25 | 165.90 | 166.61 | 1,190,457 | -2.24(-1.33%) |
Oct 25, 2023 | 170.97 | 170.97 | 167.98 | 168.86 | 639,493 | -2.61(-1.52%) |
Oct 24, 2023 | 172.62 | 173.08 | 168.18 | 171.47 | 1,197,077 | -0.01(-0.01%) |
Oct 23, 2023 | 173.78 | 175.08 | 171.38 | 171.48 | 1,004,814 | -3.56(-2.04%) |
Oct 20, 2023 | 179.70 | 180.98 | 174.71 | 175.04 | 1,249,014 | -2.52(-1.42%) |
Oct 19, 2023 | 178.17 | 181.78 | 177.13 | 177.57 | 1,512,347 | +0.14(+0.08%) |
Oct 18, 2023 | 184.04 | 185.75 | 177.23 | 177.43 | 2,539,186 | -17.22(-8.85%) |
Oct 17, 2023 | 195.41 | 198.81 | 194.19 | 194.65 | 1,361,478 | -0.76(-0.39%) |
Oct 16, 2023 | 191.89 | 198.66 | 192.92 | 195.41 | 1,036,037 | +5.33(+2.81%) |
Oct 13, 2023 | 192.40 | 194.29 | 189.77 | 190.08 | 855,179 | -1.46(-0.76%) |
Oct 12, 2023 | 193.15 | 193.73 | 189.53 | 191.54 | 582,884 | -0.87(-0.45%) |
Oct 11, 2023 | 190.81 | 192.54 | 190.24 | 192.41 | 680,309 | +2.21(+1.16%) |
Oct 10, 2023 | 188.43 | 191.19 | 187.78 | 190.20 | 346,969 | +1.77(+0.94%) |
Oct 09, 2023 | 184.34 | 189.04 | 184.05 | 188.43 | 315,433 | +3.10(+1.67%) |
Oct 06, 2023 | 183.96 | 187.05 | 183.53 | 185.33 | 307,860 | +0.53(+0.28%) |
Oct 05, 2023 | 185.67 | 186.32 | 182.69 | 184.81 | 382,351 | -1.21(-0.65%) |
Oct 04, 2023 | 186.13 | 186.65 | 182.67 | 186.02 | 580,488 | +0.51(+0.27%) |
Oct 03, 2023 | 184.57 | 186.60 | 183.87 | 185.51 | 786,897 | -0.61(-0.33%) |