Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 197.34 | 197.34 | 192.82 | 194.81 | 195 | -0.08(-0.04%) |
Dec 28, 2023 | 197.94 | 197.94 | 194.88 | 194.88 | 326 | -1.30(-0.66%) |
Dec 27, 2023 | 198.33 | 198.33 | 196.19 | 196.19 | 376 | -0.16(-0.08%) |
Dec 26, 2023 | 195.50 | 196.35 | 195.50 | 196.35 | 261 | +1.99(+1.02%) |
Dec 22, 2023 | 193.85 | 195.91 | 193.85 | 194.36 | 787 | +0.44(+0.22%) |
Dec 21, 2023 | 194.75 | 194.75 | 193.75 | 193.93 | 224 | +0.33(+0.17%) |
Dec 20, 2023 | 194.19 | 196.12 | 192.18 | 193.60 | 500 | +0.06(+0.03%) |
Dec 19, 2023 | 196.00 | 196.00 | 191.72 | 193.53 | 452 | +1.57(+0.82%) |
Dec 18, 2023 | 192.37 | 193.20 | 191.86 | 191.97 | 3,678 | -0.26(-0.14%) |
Dec 15, 2023 | 192.53 | 194.31 | 191.00 | 192.23 | 306 | +0.06(+0.03%) |
Dec 14, 2023 | 192.10 | 192.22 | 190.00 | 192.17 | 482 | -3.68(-1.88%) |
Dec 13, 2023 | 195.75 | 196.09 | 192.23 | 195.84 | 732 | +2.47(+1.28%) |
Dec 12, 2023 | 192.27 | 193.40 | 190.82 | 193.37 | 913 | +3.57(+1.88%) |
Dec 11, 2023 | 189.55 | 190.56 | 188.80 | 189.80 | 24,911 | +0.73(+0.38%) |
Dec 08, 2023 | 188.05 | 189.07 | 187.66 | 189.07 | 218 | +2.07(+1.11%) |
Dec 07, 2023 | 186.45 | 187.88 | 186.45 | 187.00 | 632 | +1.34(+0.72%) |
Dec 06, 2023 | 185.60 | 186.56 | 185.60 | 185.66 | 368 | -2.58(-1.37%) |
Dec 05, 2023 | 187.85 | 188.26 | 186.50 | 188.24 | 522 | +1.77(+0.95%) |
Dec 04, 2023 | 187.06 | 187.31 | 184.80 | 186.47 | 262 | -1.79(-0.95%) |
Dec 01, 2023 | 190.12 | 190.12 | 187.19 | 188.26 | 322 | -1.25(-0.66%) |
Nov 30, 2023 | 191.71 | 191.71 | 189.20 | 189.51 | 404 | -1.09(-0.57%) |
Nov 29, 2023 | 190.62 | 190.62 | 189.12 | 190.60 | 203 | -0.51(-0.26%) |
Nov 28, 2023 | 190.97 | 191.62 | 189.09 | 191.11 | 320 | +1.23(+0.65%) |
Nov 27, 2023 | 191.50 | 191.50 | 189.88 | 189.88 | 286 | +0.28(+0.15%) |
Nov 24, 2023 | 189.53 | 190.61 | 189.05 | 189.60 | 353 | +2.28(+1.22%) |
Nov 22, 2023 | 187.68 | 188.48 | 186.14 | 187.32 | 11,255 | +0.15(+0.08%) |
Nov 21, 2023 | 187.21 | 187.44 | 185.69 | 187.17 | 352 | +0.98(+0.53%) |
Nov 20, 2023 | 185.82 | 187.72 | 184.56 | 186.19 | 867 | +1.06(+0.58%) |
Nov 17, 2023 | 185.12 | 185.12 | 180.41 | 185.12 | 1,412 | +2.39(+1.31%) |
Nov 16, 2023 | 183.06 | 183.06 | 180.30 | 182.74 | 361 | +0.68(+0.37%) |
Nov 15, 2023 | 180.15 | 182.06 | 180.15 | 182.06 | 329 | -1.82(-0.99%) |
Nov 14, 2023 | 181.48 | 184.57 | 181.44 | 183.88 | 5,331 | +4.49(+2.50%) |
Nov 13, 2023 | 178.34 | 179.55 | 178.25 | 179.40 | 364 | +1.51(+0.85%) |
Nov 10, 2023 | 177.01 | 177.88 | 176.56 | 177.88 | 501 | +1.11(+0.63%) |
Nov 09, 2023 | 177.59 | 177.87 | 176.78 | 176.78 | 755 | +1.66(+0.95%) |
Nov 08, 2023 | 174.34 | 175.25 | 173.64 | 175.11 | 346 | +1.46(+0.84%) |
Nov 07, 2023 | 174.22 | 174.22 | 173.11 | 173.65 | 737 | -0.95(-0.55%) |
Nov 06, 2023 | 176.25 | 176.25 | 173.85 | 174.60 | 586 | -0.35(-0.20%) |
Nov 03, 2023 | 175.43 | 175.44 | 174.00 | 174.96 | 423 | +0.07(+0.04%) |
Nov 02, 2023 | 176.10 | 176.10 | 173.56 | 174.89 | 433 | +2.95(+1.72%) |
Nov 01, 2023 | 172.49 | 172.49 | 170.60 | 171.94 | 221 | +1.17(+0.69%) |
Oct 31, 2023 | 172.34 | 172.34 | 169.69 | 170.77 | 258 | +0.83(+0.49%) |
Oct 30, 2023 | 169.68 | 170.65 | 169.40 | 169.94 | 468 | +1.50(+0.89%) |
Oct 27, 2023 | 170.00 | 170.00 | 168.44 | 168.44 | 128 | +1.91(+1.15%) |
Oct 26, 2023 | 167.10 | 167.89 | 166.47 | 166.53 | 426 | +1.32(+0.80%) |
Oct 25, 2023 | 164.37 | 165.78 | 164.28 | 165.22 | 297 | +2.60(+1.60%) |
Oct 24, 2023 | 161.79 | 162.89 | 161.79 | 162.62 | 418 | -0.27(-0.17%) |
Oct 23, 2023 | 161.44 | 162.89 | 161.43 | 162.89 | 350 | +1.14(+0.70%) |
Oct 20, 2023 | 162.09 | 163.84 | 161.50 | 161.75 | 1,412 | -4.38(-2.63%) |
Oct 19, 2023 | 164.28 | 166.16 | 164.28 | 166.12 | 468 | +0.54(+0.33%) |
Oct 18, 2023 | 165.75 | 165.75 | 164.88 | 165.59 | 267 | -2.94(-1.74%) |
Oct 17, 2023 | 167.57 | 169.21 | 167.57 | 168.53 | 328 | -0.68(-0.40%) |
Oct 16, 2023 | 170.49 | 170.29 | 168.94 | 169.21 | 6,666 | +0.04(+0.02%) |
Oct 13, 2023 | 171.36 | 171.36 | 169.17 | 169.17 | 100 | -2.56(-1.49%) |
Oct 12, 2023 | 174.88 | 174.88 | 171.53 | 171.72 | 264 | -1.47(-0.85%) |
Oct 11, 2023 | 173.59 | 174.81 | 173.20 | 173.20 | 524 | +2.54(+1.49%) |
Oct 10, 2023 | 170.37 | 171.07 | 169.75 | 170.66 | 319 | +3.59(+2.15%) |
Oct 09, 2023 | 166.40 | 167.92 | 166.03 | 167.07 | 787 | -0.05(-0.03%) |
Oct 06, 2023 | 165.06 | 167.14 | 165.03 | 167.12 | 1,230 | +2.04(+1.24%) |
Oct 05, 2023 | 164.77 | 165.94 | 163.67 | 165.09 | 420 | +0.58(+0.35%) |
Oct 04, 2023 | 166.51 | 166.51 | 164.16 | 164.50 | 257 | +1.41(+0.86%) |
Oct 03, 2023 | 161.17 | 164.06 | 161.17 | 163.09 | 989 | -1.37(-0.83%) |