Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 139.47 | 140.20 | 138.62 | 139.53 | 18,804,642 | -0.54(-0.38%) |
Dec 28, 2023 | 140.62 | 140.98 | 139.59 | 140.07 | 16,113,085 | -0.14(-0.10%) |
Dec 27, 2023 | 141.43 | 141.92 | 139.73 | 140.21 | 19,661,776 | -1.15(-0.81%) |
Dec 26, 2023 | 141.43 | 142.52 | 141.03 | 141.36 | 16,785,920 | +0.03(+0.02%) |
Dec 22, 2023 | 140.61 | 141.83 | 140.55 | 141.33 | 26,562,746 | +1.07(+0.76%) |
Dec 21, 2023 | 139.33 | 140.52 | 139.02 | 140.26 | 27,501,476 | +2.08(+1.50%) |
Dec 20, 2023 | 138.81 | 141.53 | 137.91 | 138.18 | 49,098,080 | +1.69(+1.24%) |
Dec 19, 2023 | 136.68 | 137.31 | 135.92 | 136.49 | 25,488,220 | +0.85(+0.63%) |
Dec 18, 2023 | 132.48 | 136.99 | 132.28 | 135.64 | 32,281,506 | +3.20(+2.41%) |
Dec 15, 2023 | 131.47 | 133.36 | 131.03 | 132.45 | 50,924,276 | +0.66(+0.50%) |
Dec 14, 2023 | 133.23 | 133.57 | 129.54 | 131.79 | 38,734,768 | -0.63(-0.48%) |
Dec 13, 2023 | 133.23 | 133.35 | 131.42 | 132.42 | 29,942,622 | +0.05(+0.04%) |
Dec 12, 2023 | 131.66 | 132.85 | 131.11 | 132.37 | 29,056,174 | -0.77(-0.58%) |
Dec 11, 2023 | 132.23 | 133.18 | 131.21 | 133.14 | 31,118,784 | -1.70(-1.26%) |
Dec 08, 2023 | 134.05 | 136.24 | 133.87 | 134.84 | 32,297,140 | -1.94(-1.42%) |
Dec 07, 2023 | 134.88 | 138.40 | 134.55 | 136.77 | 56,804,588 | +6.90(+5.31%) |
Dec 06, 2023 | 131.29 | 131.69 | 129.73 | 129.87 | 23,547,882 | -0.97(-0.74%) |
Dec 05, 2023 | 128.80 | 131.99 | 128.10 | 130.84 | 27,384,156 | +1.72(+1.33%) |
Dec 04, 2023 | 129.73 | 129.88 | 127.75 | 129.12 | 36,813,224 | -2.59(-1.96%) |
Dec 01, 2023 | 131.71 | 131.96 | 130.51 | 131.71 | 31,478,354 | -0.67(-0.51%) |
Nov 30, 2023 | 134.90 | 135.40 | 131.13 | 132.38 | 40,288,756 | -2.46(-1.82%) |
Nov 29, 2023 | 137.41 | 138.13 | 134.69 | 134.84 | 23,979,774 | -2.21(-1.61%) |
Nov 28, 2023 | 135.92 | 137.09 | 135.27 | 137.04 | 18,738,866 | +0.79(+0.58%) |
Nov 27, 2023 | 135.87 | 138.26 | 135.84 | 136.25 | 23,451,180 | -0.28(-0.20%) |
Nov 24, 2023 | 137.87 | 137.97 | 135.83 | 136.53 | 12,529,040 | -1.80(-1.30%) |
Nov 22, 2023 | 137.31 | 139.26 | 137.31 | 138.33 | 17,840,926 | +1.52(+1.11%) |
Nov 21, 2023 | 136.13 | 137.02 | 135.80 | 136.81 | 22,634,456 | +0.72(+0.53%) |
Nov 20, 2023 | 133.54 | 136.50 | 133.47 | 136.09 | 27,847,742 | +0.94(+0.69%) |
Nov 17, 2023 | 135.84 | 135.90 | 133.50 | 135.16 | 37,330,508 | -1.62(-1.18%) |
Nov 16, 2023 | 135.03 | 137.06 | 134.17 | 136.77 | 27,998,338 | +2.31(+1.72%) |
Nov 15, 2023 | 134.72 | 134.88 | 133.42 | 134.47 | 23,864,914 | +1.00(+0.75%) |
Nov 14, 2023 | 134.04 | 135.54 | 133.17 | 133.47 | 32,376,442 | +1.53(+1.16%) |
Nov 13, 2023 | 131.63 | 132.44 | 131.10 | 131.94 | 18,354,676 | -0.50(-0.38%) |
Nov 10, 2023 | 129.95 | 132.65 | 129.26 | 132.44 | 26,958,924 | +2.35(+1.80%) |
Nov 09, 2023 | 131.81 | 132.40 | 129.92 | 130.09 | 23,749,420 | -1.60(-1.21%) |
Nov 08, 2023 | 130.82 | 132.06 | 130.63 | 131.69 | 26,436,806 | +0.87(+0.66%) |
Nov 07, 2023 | 130.56 | 131.76 | 129.73 | 130.82 | 29,776,176 | +0.72(+0.55%) |
Nov 06, 2023 | 128.90 | 130.19 | 128.52 | 130.10 | 19,057,826 | +1.15(+0.89%) |
Nov 03, 2023 | 127.87 | 129.38 | 127.71 | 128.95 | 26,527,106 | +1.61(+1.26%) |
Nov 02, 2023 | 128.27 | 128.83 | 126.78 | 127.34 | 27,138,684 | +1.04(+0.82%) |
Nov 01, 2023 | 123.93 | 126.34 | 123.57 | 126.31 | 30,076,108 | +2.37(+1.91%) |
Oct 31, 2023 | 124.92 | 125.23 | 122.54 | 123.94 | 26,316,740 | -0.38(-0.30%) |
Oct 30, 2023 | 123.07 | 127.63 | 120.39 | 124.32 | 28,964,988 | +2.29(+1.87%) |
Oct 27, 2023 | 122.74 | 123.17 | 120.07 | 122.03 | 44,617,660 | -0.11(-0.09%) |
Oct 26, 2023 | 123.13 | 124.19 | 121.13 | 122.14 | 57,090,328 | -3.33(-2.65%) |
Oct 25, 2023 | 128.01 | 128.16 | 124.93 | 125.47 | 84,289,592 | -13.19(-9.51%) |
Oct 24, 2023 | 137.67 | 139.20 | 137.26 | 138.65 | 44,763,300 | +2.31(+1.69%) |
Oct 23, 2023 | 134.88 | 137.50 | 133.80 | 136.34 | 26,321,032 | +0.90(+0.66%) |
Oct 20, 2023 | 137.17 | 137.71 | 134.93 | 135.44 | 26,365,906 | -2.15(-1.56%) |
Oct 19, 2023 | 138.34 | 139.50 | 137.22 | 137.59 | 26,085,824 | -0.21(-0.15%) |
Oct 18, 2023 | 139.29 | 140.56 | 137.22 | 137.80 | 23,395,560 | -1.76(-1.26%) |
Oct 17, 2023 | 138.47 | 139.74 | 137.02 | 139.56 | 23,534,102 | +0.62(+0.45%) |
Oct 16, 2023 | 138.01 | 139.47 | 137.83 | 138.94 | 28,560,004 | +1.73(+1.26%) |
Oct 13, 2023 | 139.22 | 139.84 | 136.46 | 137.20 | 23,462,632 | -1.61(-1.16%) |
Oct 12, 2023 | 140.89 | 141.06 | 138.10 | 138.81 | 24,784,778 | -1.59(-1.13%) |
Oct 11, 2023 | 138.42 | 140.95 | 138.42 | 140.40 | 25,896,400 | +2.50(+1.81%) |
Oct 10, 2023 | 138.34 | 139.56 | 137.17 | 137.90 | 27,810,710 | -0.36(-0.26%) |
Oct 09, 2023 | 136.78 | 138.78 | 135.46 | 138.26 | 19,290,482 | +0.84(+0.61%) |
Oct 06, 2023 | 133.86 | 138.00 | 133.86 | 137.42 | 27,629,498 | +2.51(+1.86%) |
Oct 05, 2023 | 134.91 | 135.34 | 133.30 | 134.91 | 19,851,694 | -0.17(-0.13%) |
Oct 04, 2023 | 132.64 | 135.41 | 132.38 | 135.09 | 26,768,800 | +2.81(+2.12%) |
Oct 03, 2023 | 133.79 | 134.11 | 131.69 | 132.28 | 23,003,598 | -1.74(-1.30%) |