Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 177.60 | 179.14 | 176.01 | 177.19 | 220,821 | -0.76(-0.43%) |
Dec 28, 2023 | 177.65 | 178.08 | 176.00 | 177.95 | 147,417 | +0.35(+0.20%) |
Dec 27, 2023 | 178.59 | 178.91 | 177.26 | 177.60 | 126,987 | -0.56(-0.31%) |
Dec 26, 2023 | 178.13 | 179.86 | 177.00 | 178.16 | 154,198 | +0.79(+0.45%) |
Dec 22, 2023 | 180.43 | 180.84 | 177.18 | 177.37 | 177,118 | -1.56(-0.87%) |
Dec 21, 2023 | 181.45 | 181.87 | 175.91 | 178.93 | 296,506 | -0.67(-0.37%) |
Dec 20, 2023 | 183.65 | 186.16 | 179.50 | 179.60 | 269,693 | -4.05(-2.21%) |
Dec 19, 2023 | 184.29 | 185.11 | 182.99 | 183.65 | 233,090 | +0.52(+0.28%) |
Dec 18, 2023 | 183.33 | 183.81 | 181.84 | 183.13 | 214,095 | +0.25(+0.14%) |
Dec 15, 2023 | 181.27 | 183.07 | 180.47 | 182.88 | 1,495,292 | +2.00(+1.11%) |
Dec 14, 2023 | 182.21 | 182.94 | 177.26 | 180.88 | 353,949 | +0.66(+0.37%) |
Dec 13, 2023 | 175.49 | 181.66 | 174.57 | 180.22 | 349,598 | +5.27(+3.01%) |
Dec 12, 2023 | 176.00 | 178.74 | 174.83 | 174.95 | 588,953 | -0.78(-0.44%) |
Dec 11, 2023 | 172.37 | 176.39 | 171.44 | 175.73 | 214,059 | +3.36(+1.95%) |
Dec 08, 2023 | 170.84 | 174.01 | 170.37 | 172.37 | 186,656 | +2.36(+1.39%) |
Dec 07, 2023 | 169.23 | 170.34 | 168.22 | 170.01 | 157,477 | +1.87(+1.11%) |
Dec 06, 2023 | 172.22 | 172.98 | 167.59 | 168.14 | 229,971 | -3.11(-1.82%) |
Dec 05, 2023 | 167.01 | 172.22 | 166.58 | 171.25 | 473,767 | +4.81(+2.89%) |
Dec 04, 2023 | 159.65 | 166.47 | 159.65 | 166.44 | 480,351 | +6.97(+4.37%) |
Dec 01, 2023 | 151.40 | 159.69 | 151.40 | 159.47 | 468,488 | +8.05(+5.32%) |
Nov 30, 2023 | 149.17 | 152.22 | 147.28 | 151.42 | 345,607 | +2.72(+1.83%) |
Nov 29, 2023 | 150.20 | 152.19 | 148.25 | 148.70 | 155,884 | -0.11(-0.07%) |
Nov 28, 2023 | 149.56 | 150.60 | 148.42 | 148.81 | 115,026 | -0.68(-0.45%) |
Nov 27, 2023 | 149.41 | 151.39 | 148.80 | 149.49 | 166,694 | -0.54(-0.36%) |
Nov 24, 2023 | 149.88 | 150.78 | 149.88 | 150.03 | 49,593 | +0.15(+0.10%) |
Nov 22, 2023 | 151.20 | 151.94 | 149.56 | 149.88 | 91,586 | +0.03(+0.02%) |
Nov 21, 2023 | 150.18 | 150.61 | 148.87 | 149.85 | 96,005 | -0.33(-0.22%) |
Nov 20, 2023 | 149.07 | 151.32 | 148.69 | 150.18 | 152,239 | +1.11(+0.74%) |
Nov 17, 2023 | 151.31 | 151.42 | 148.96 | 149.07 | 173,559 | -1.05(-0.70%) |
Nov 16, 2023 | 151.28 | 152.13 | 149.11 | 150.12 | 164,382 | -1.80(-1.18%) |
Nov 15, 2023 | 148.07 | 152.02 | 148.07 | 151.92 | 398,132 | +4.52(+3.07%) |
Nov 14, 2023 | 147.51 | 148.46 | 146.27 | 147.40 | 209,471 | +3.78(+2.63%) |
Nov 13, 2023 | 142.86 | 144.10 | 141.73 | 143.62 | 190,974 | -0.29(-0.20%) |
Nov 10, 2023 | 143.67 | 145.13 | 141.92 | 143.91 | 167,631 | +0.96(+0.67%) |
Nov 09, 2023 | 145.85 | 145.85 | 142.31 | 142.95 | 190,611 | -1.77(-1.22%) |
Nov 08, 2023 | 146.65 | 147.24 | 143.20 | 144.72 | 196,682 | -1.78(-1.22%) |
Nov 07, 2023 | 147.38 | 148.06 | 146.38 | 146.50 | 181,895 | -1.38(-0.93%) |
Nov 06, 2023 | 147.10 | 147.96 | 145.27 | 147.88 | 176,613 | +0.13(+0.09%) |
Nov 03, 2023 | 145.89 | 148.94 | 145.89 | 147.75 | 223,294 | +4.72(+3.30%) |
Nov 02, 2023 | 148.83 | 148.83 | 139.34 | 143.03 | 223,285 | -1.46(-1.01%) |
Nov 01, 2023 | 143.06 | 144.58 | 142.28 | 144.49 | 200,320 | +1.19(+0.83%) |
Oct 31, 2023 | 141.92 | 143.81 | 141.92 | 143.30 | 137,479 | +2.02(+1.43%) |
Oct 30, 2023 | 143.17 | 143.35 | 140.81 | 141.28 | 135,592 | -0.69(-0.49%) |
Oct 27, 2023 | 141.15 | 142.45 | 140.06 | 141.97 | 175,693 | +0.56(+0.40%) |
Oct 26, 2023 | 142.06 | 143.24 | 140.71 | 141.41 | 130,668 | +0.01(+0.01%) |
Oct 25, 2023 | 141.70 | 142.79 | 140.80 | 141.40 | 127,338 | -0.11(-0.08%) |
Oct 24, 2023 | 141.89 | 142.34 | 140.85 | 141.51 | 115,150 | +0.32(+0.23%) |
Oct 23, 2023 | 143.81 | 143.81 | 141.17 | 141.19 | 193,209 | -2.98(-2.07%) |
Oct 20, 2023 | 145.05 | 145.94 | 143.57 | 144.17 | 194,304 | -0.47(-0.32%) |
Oct 19, 2023 | 149.30 | 149.30 | 143.80 | 144.64 | 243,487 | -5.20(-3.47%) |
Oct 18, 2023 | 150.24 | 151.60 | 148.85 | 149.84 | 204,134 | -1.41(-0.93%) |
Oct 17, 2023 | 149.18 | 151.73 | 149.18 | 151.25 | 210,653 | +1.84(+1.23%) |
Oct 16, 2023 | 148.26 | 150.87 | 148.50 | 149.41 | 193,956 | +1.91(+1.29%) |
Oct 13, 2023 | 148.56 | 148.77 | 144.98 | 147.50 | 210,196 | -1.35(-0.91%) |
Oct 12, 2023 | 149.52 | 149.52 | 147.40 | 148.85 | 124,181 | -0.04(-0.03%) |
Oct 11, 2023 | 147.78 | 149.08 | 147.01 | 148.89 | 118,167 | +0.93(+0.63%) |
Oct 10, 2023 | 145.34 | 148.03 | 145.34 | 147.96 | 184,255 | +2.69(+1.85%) |
Oct 09, 2023 | 143.16 | 145.87 | 143.16 | 145.27 | 100,614 | +1.34(+0.93%) |
Oct 06, 2023 | 141.82 | 145.02 | 141.66 | 143.93 | 152,803 | +1.63(+1.15%) |
Oct 05, 2023 | 143.59 | 144.03 | 141.53 | 142.30 | 117,554 | -1.04(-0.73%) |
Oct 04, 2023 | 143.16 | 144.04 | 142.24 | 143.34 | 158,006 | +0.34(+0.24%) |
Oct 03, 2023 | 144.71 | 145.75 | 141.62 | 143.00 | 142,422 | -1.83(-1.26%) |