Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 161.90 | 163.84 | 161.47 | 162.42 | 134,906 | -0.72(-0.44%) |
Dec 28, 2023 | 165.17 | 166.13 | 162.75 | 163.14 | 111,493 | -2.57(-1.55%) |
Dec 27, 2023 | 164.44 | 167.27 | 164.44 | 165.71 | 265,654 | +1.36(+0.83%) |
Dec 26, 2023 | 163.91 | 165.97 | 162.83 | 164.35 | 188,374 | +0.85(+0.52%) |
Dec 22, 2023 | 163.14 | 166.13 | 162.20 | 163.50 | 247,215 | +1.14(+0.71%) |
Dec 21, 2023 | 160.03 | 162.41 | 159.06 | 162.35 | 351,477 | +3.74(+2.36%) |
Dec 20, 2023 | 162.56 | 165.69 | 158.27 | 158.62 | 253,562 | -3.12(-1.93%) |
Dec 19, 2023 | 157.36 | 163.40 | 157.36 | 161.74 | 308,763 | +5.35(+3.42%) |
Dec 18, 2023 | 158.00 | 158.74 | 155.86 | 156.38 | 355,205 | +1.83(+1.18%) |
Dec 15, 2023 | 153.55 | 155.68 | 151.79 | 154.55 | 470,725 | +1.66(+1.08%) |
Dec 14, 2023 | 156.61 | 157.26 | 152.75 | 152.90 | 372,279 | -1.31(-0.85%) |
Dec 13, 2023 | 152.93 | 154.66 | 150.71 | 154.21 | 613,349 | +0.82(+0.54%) |
Dec 12, 2023 | 156.97 | 157.05 | 151.93 | 153.39 | 350,962 | -4.82(-3.05%) |
Dec 11, 2023 | 159.16 | 159.91 | 155.78 | 158.21 | 584,685 | -2.41(-1.50%) |
Dec 08, 2023 | 163.43 | 165.19 | 160.08 | 160.62 | 302,322 | -2.70(-1.65%) |
Dec 07, 2023 | 162.33 | 164.99 | 161.79 | 163.32 | 388,359 | +1.20(+0.74%) |
Dec 06, 2023 | 162.77 | 170.35 | 161.26 | 162.13 | 534,983 | -0.99(-0.61%) |
Dec 05, 2023 | 163.29 | 164.86 | 161.14 | 163.12 | 562,868 | -0.39(-0.24%) |
Dec 04, 2023 | 167.49 | 169.14 | 162.53 | 163.51 | 388,674 | -5.59(-3.31%) |
Dec 01, 2023 | 163.49 | 171.13 | 162.80 | 169.10 | 521,619 | +6.66(+4.10%) |
Nov 30, 2023 | 160.18 | 163.62 | 160.18 | 162.44 | 372,788 | +3.57(+2.25%) |
Nov 29, 2023 | 159.93 | 159.93 | 156.92 | 158.87 | 210,136 | -0.47(-0.29%) |
Nov 28, 2023 | 161.93 | 162.91 | 157.99 | 159.34 | 242,054 | -1.56(-0.97%) |
Nov 27, 2023 | 158.56 | 161.61 | 158.56 | 160.89 | 369,713 | +1.60(+1.01%) |
Nov 24, 2023 | 157.07 | 162.26 | 156.67 | 159.29 | 226,566 | +3.18(+2.04%) |
Nov 22, 2023 | 151.15 | 156.84 | 151.15 | 156.11 | 388,368 | +3.08(+2.01%) |
Nov 21, 2023 | 152.19 | 156.64 | 151.43 | 153.03 | 183,402 | +0.93(+0.61%) |
Nov 20, 2023 | 155.52 | 155.89 | 151.99 | 152.10 | 264,516 | -2.81(-1.81%) |
Nov 17, 2023 | 150.92 | 156.74 | 150.92 | 154.91 | 416,044 | +6.13(+4.12%) |
Nov 16, 2023 | 148.82 | 153.01 | 148.27 | 148.77 | 424,181 | -0.53(-0.35%) |
Nov 15, 2023 | 149.41 | 152.79 | 148.94 | 149.30 | 294,569 | -0.87(-0.58%) |
Nov 14, 2023 | 144.85 | 150.65 | 144.42 | 150.16 | 550,779 | +8.89(+6.29%) |
Nov 13, 2023 | 143.97 | 145.43 | 140.96 | 141.28 | 354,679 | -2.42(-1.68%) |
Nov 10, 2023 | 141.93 | 144.14 | 141.63 | 143.70 | 225,727 | +3.25(+2.31%) |
Nov 09, 2023 | 140.03 | 143.80 | 139.94 | 140.45 | 307,460 | +1.16(+0.83%) |
Nov 08, 2023 | 136.82 | 139.42 | 136.19 | 139.29 | 412,107 | +2.05(+1.49%) |
Nov 07, 2023 | 142.41 | 142.47 | 136.93 | 137.24 | 667,345 | -8.15(-5.60%) |
Nov 06, 2023 | 147.28 | 147.50 | 144.08 | 145.39 | 242,547 | -1.00(-0.68%) |
Nov 03, 2023 | 148.72 | 149.78 | 145.79 | 146.39 | 296,333 | -0.70(-0.48%) |
Nov 02, 2023 | 148.30 | 151.47 | 146.14 | 147.09 | 378,474 | -1.67(-1.12%) |
Nov 01, 2023 | 146.90 | 149.31 | 144.96 | 148.76 | 218,606 | +2.15(+1.47%) |
Oct 31, 2023 | 145.71 | 148.60 | 144.47 | 146.62 | 437,782 | -0.53(-0.36%) |
Oct 30, 2023 | 149.42 | 150.22 | 145.99 | 147.15 | 311,108 | -1.50(-1.01%) |
Oct 27, 2023 | 147.66 | 150.62 | 147.26 | 148.65 | 433,728 | +0.95(+0.64%) |
Oct 26, 2023 | 148.72 | 151.55 | 143.19 | 147.69 | 724,994 | +0.31(+0.21%) |
Oct 25, 2023 | 144.90 | 148.69 | 144.90 | 147.38 | 469,124 | +2.23(+1.53%) |
Oct 24, 2023 | 144.50 | 146.62 | 144.16 | 145.16 | 370,295 | +1.75(+1.22%) |
Oct 23, 2023 | 144.59 | 145.12 | 142.45 | 143.41 | 387,373 | -2.15(-1.48%) |
Oct 20, 2023 | 147.46 | 148.44 | 144.92 | 145.56 | 278,418 | -2.44(-1.65%) |
Oct 19, 2023 | 152.73 | 152.73 | 147.19 | 148.00 | 390,329 | -4.33(-2.84%) |
Oct 18, 2023 | 151.66 | 154.60 | 150.72 | 152.32 | 417,473 | -1.80(-1.17%) |
Oct 17, 2023 | 149.74 | 155.47 | 149.74 | 154.12 | 396,489 | +3.58(+2.38%) |
Oct 16, 2023 | 150.58 | 152.84 | 146.54 | 150.54 | 526,326 | +0.38(+0.25%) |
Oct 13, 2023 | 150.87 | 151.85 | 148.46 | 150.16 | 329,088 | +0.04(+0.03%) |
Oct 12, 2023 | 150.41 | 153.56 | 147.51 | 150.12 | 442,102 | -2.29(-1.51%) |
Oct 11, 2023 | 153.25 | 155.03 | 149.60 | 152.42 | 328,877 | -1.75(-1.14%) |
Oct 10, 2023 | 157.42 | 158.66 | 153.87 | 154.17 | 314,875 | -1.23(-0.79%) |
Oct 09, 2023 | 152.59 | 157.20 | 152.59 | 155.40 | 298,647 | +4.78(+3.17%) |
Oct 06, 2023 | 148.25 | 151.62 | 145.61 | 150.62 | 420,092 | +3.37(+2.29%) |
Oct 05, 2023 | 143.76 | 148.21 | 142.81 | 147.25 | 331,950 | +2.46(+1.70%) |
Oct 04, 2023 | 150.06 | 150.06 | 142.46 | 144.79 | 547,470 | -5.27(-3.51%) |
Oct 03, 2023 | 148.80 | 151.17 | 148.28 | 150.06 | 523,082 | -0.65(-0.43%) |