Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.95 | 0 | +0.45(+0.32%) | |||
Dec 28, 2023 | 141.92 | 142.25 | 141.33 | 141.50 | 465,759 | -0.37(-0.26%) |
Dec 27, 2023 | 141.39 | 142.36 | 141.39 | 141.87 | 137,052 | +0.02(+0.01%) |
Dec 22, 2023 | 141.85 | 0 | +0.05(+0.04%) | |||
Dec 21, 2023 | 142.79 | 143.10 | 141.22 | 141.80 | 177,702 | -0.35(-0.25%) |
Dec 20, 2023 | 144.43 | 144.79 | 142.08 | 142.15 | 258,251 | -2.40(-1.66%) |
Dec 19, 2023 | 144.79 | 145.73 | 144.00 | 144.55 | 222,029 | -0.44(-0.30%) |
Dec 18, 2023 | 142.64 | 145.93 | 142.56 | 144.99 | 416,152 | +2.05(+1.43%) |
Dec 15, 2023 | 142.75 | 143.43 | 141.59 | 142.94 | 1,691,120 | +0.54(+0.38%) |
Dec 14, 2023 | 143.09 | 143.50 | 140.29 | 142.40 | 401,234 | -0.92(-0.64%) |
Dec 13, 2023 | 143.01 | 143.60 | 142.15 | 143.32 | 327,515 | -0.16(-0.11%) |
Dec 12, 2023 | 141.57 | 143.59 | 141.57 | 143.48 | 409,171 | +1.91(+1.35%) |
Dec 11, 2023 | 140.71 | 142.12 | 140.71 | 141.57 | 263,794 | +0.02(+0.01%) |
Dec 08, 2023 | 141.00 | 141.91 | 140.68 | 141.55 | 213,799 | +0.06(+0.04%) |
Dec 07, 2023 | 141.00 | 141.71 | 140.33 | 141.49 | 285,753 | +0.57(+0.40%) |
Dec 06, 2023 | 140.32 | 141.74 | 139.66 | 140.92 | 270,131 | +0.65(+0.46%) |
Dec 05, 2023 | 140.00 | 141.43 | 139.98 | 140.27 | 337,317 | +0.27(+0.19%) |
Dec 04, 2023 | 138.50 | 140.25 | 138.13 | 140.00 | 257,564 | +1.04(+0.75%) |
Dec 01, 2023 | 137.51 | 139.08 | 136.79 | 138.96 | 356,292 | +0.99(+0.72%) |
Nov 30, 2023 | 137.19 | 138.26 | 135.66 | 137.97 | 1,114,820 | +0.92(+0.67%) |
Nov 29, 2023 | 137.42 | 137.97 | 135.90 | 137.05 | 229,361 | +0.09(+0.07%) |
Nov 28, 2023 | 137.52 | 138.31 | 136.47 | 136.96 | 383,897 | -1.05(-0.76%) |
Nov 27, 2023 | 137.26 | 138.70 | 137.03 | 138.01 | 318,672 | +0.26(+0.19%) |
Nov 24, 2023 | 138.00 | 138.23 | 137.18 | 137.75 | 142,599 | -0.48(-0.35%) |
Nov 23, 2023 | 138.50 | 139.06 | 138.12 | 138.23 | 55,840 | -0.65(-0.47%) |
Nov 22, 2023 | 139.03 | 140.49 | 138.73 | 138.88 | 295,113 | +0.14(+0.10%) |
Nov 21, 2023 | 139.04 | 140.06 | 138.54 | 138.74 | 239,400 | -0.89(-0.64%) |
Nov 20, 2023 | 138.30 | 140.21 | 138.26 | 139.63 | 512,210 | +0.74(+0.53%) |
Nov 17, 2023 | 140.78 | 141.12 | 138.45 | 138.89 | 306,948 | -2.03(-1.44%) |
Nov 16, 2023 | 139.00 | 141.47 | 138.84 | 140.92 | 245,987 | +1.77(+1.27%) |
Nov 15, 2023 | 138.05 | 139.66 | 137.87 | 139.15 | 364,092 | +1.42(+1.03%) |
Nov 14, 2023 | 139.29 | 139.96 | 137.62 | 137.73 | 366,527 | -0.80(-0.58%) |
Nov 13, 2023 | 137.13 | 139.31 | 135.69 | 138.53 | 288,145 | +0.78(+0.57%) |
Nov 10, 2023 | 137.25 | 138.02 | 136.43 | 137.75 | 236,120 | +0.38(+0.28%) |
Nov 09, 2023 | 137.48 | 138.95 | 135.95 | 137.37 | 308,174 | +0.34(+0.25%) |
Nov 08, 2023 | 140.00 | 140.00 | 134.12 | 137.03 | 532,998 | -3.06(-2.18%) |
Nov 07, 2023 | 139.32 | 140.33 | 139.10 | 140.09 | 340,852 | +0.54(+0.39%) |
Nov 06, 2023 | 138.00 | 139.65 | 137.07 | 139.55 | 304,754 | +1.37(+0.99%) |
Nov 03, 2023 | 136.54 | 138.83 | 136.23 | 138.18 | 376,603 | +1.21(+0.88%) |
Nov 02, 2023 | 135.25 | 137.35 | 134.44 | 136.97 | 319,446 | +2.47(+1.84%) |
Nov 01, 2023 | 133.81 | 134.99 | 133.61 | 134.50 | 347,424 | +0.62(+0.46%) |
Oct 31, 2023 | 132.91 | 135.20 | 132.66 | 133.88 | 437,437 | +1.33(+1.00%) |
Oct 30, 2023 | 129.93 | 132.78 | 129.93 | 132.55 | 350,527 | +2.95(+2.28%) |
Oct 27, 2023 | 130.47 | 131.27 | 129.00 | 129.60 | 330,060 | -0.65(-0.50%) |
Oct 26, 2023 | 131.75 | 133.43 | 129.67 | 130.25 | 458,441 | -1.84(-1.39%) |
Oct 25, 2023 | 134.71 | 135.30 | 131.94 | 132.09 | 308,366 | -2.91(-2.16%) |
Oct 24, 2023 | 135.69 | 136.47 | 134.31 | 135.00 | 305,725 | -0.44(-0.32%) |
Oct 23, 2023 | 133.30 | 136.11 | 132.69 | 135.44 | 316,861 | +1.59(+1.19%) |
Oct 20, 2023 | 135.16 | 135.43 | 133.65 | 133.85 | 313,357 | -1.32(-0.98%) |
Oct 19, 2023 | 135.06 | 135.69 | 134.62 | 135.17 | 379,234 | +0.01(+0.01%) |
Oct 18, 2023 | 134.31 | 135.47 | 133.67 | 135.16 | 355,710 | +0.14(+0.10%) |
Oct 17, 2023 | 134.35 | 135.37 | 134.35 | 135.02 | 217,709 | +0.02(+0.01%) |
Oct 16, 2023 | 134.16 | 135.44 | 133.72 | 135.00 | 261,946 | +1.02(+0.76%) |
Oct 13, 2023 | 136.09 | 137.16 | 133.75 | 133.98 | 415,201 | -2.23(-1.64%) |
Oct 12, 2023 | 137.99 | 138.39 | 135.42 | 136.21 | 230,448 | -1.78(-1.29%) |
Oct 11, 2023 | 134.86 | 138.07 | 134.86 | 137.99 | 367,082 | +3.33(+2.47%) |
Oct 10, 2023 | 135.54 | 137.08 | 134.51 | 134.66 | 303,803 | -1.14(-0.84%) |
Oct 06, 2023 | 135.80 | 0 | +0.88(+0.65%) | |||
Oct 05, 2023 | 134.90 | 135.99 | 134.54 | 134.92 | 332,498 | +0.24(+0.18%) |
Oct 04, 2023 | 132.70 | 134.86 | 132.70 | 134.68 | 260,461 | +2.17(+1.64%) |
Oct 03, 2023 | 132.99 | 133.86 | 132.23 | 132.51 | 350,319 | -1.42(-1.06%) |