Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 137.60 | 138.10 | 136.08 | 136.21 | 2,523,007 | -1.20(-0.88%) |
Dec 28, 2023 | 139.10 | 139.93 | 137.35 | 137.41 | 2,160,141 | -2.35(-1.68%) |
Dec 27, 2023 | 140.43 | 140.97 | 139.21 | 139.76 | 2,292,380 | -0.59(-0.42%) |
Dec 26, 2023 | 139.52 | 141.13 | 138.85 | 140.35 | 3,446,162 | +2.17(+1.57%) |
Dec 22, 2023 | 138.99 | 139.58 | 137.76 | 138.18 | 2,903,122 | +0.32(+0.23%) |
Dec 21, 2023 | 136.74 | 137.90 | 136.00 | 137.86 | 2,493,316 | +1.57(+1.15%) |
Dec 20, 2023 | 138.73 | 139.75 | 136.17 | 136.29 | 3,851,215 | -2.06(-1.49%) |
Dec 19, 2023 | 136.31 | 138.49 | 135.83 | 138.35 | 6,176,951 | +1.68(+1.23%) |
Dec 18, 2023 | 137.52 | 138.76 | 136.63 | 136.67 | 4,408,771 | +1.71(+1.27%) |
Dec 15, 2023 | 135.71 | 135.86 | 133.50 | 134.96 | 4,249,096 | -0.60(-0.44%) |
Dec 14, 2023 | 133.15 | 135.88 | 133.01 | 135.56 | 7,111,359 | +4.58(+3.50%) |
Dec 13, 2023 | 128.47 | 131.05 | 127.50 | 130.98 | 4,224,911 | +3.18(+2.49%) |
Dec 12, 2023 | 128.84 | 128.99 | 126.70 | 127.80 | 5,291,643 | -2.79(-2.14%) |
Dec 11, 2023 | 129.92 | 131.28 | 129.61 | 130.59 | 4,111,095 | -0.07(-0.05%) |
Dec 08, 2023 | 130.29 | 131.30 | 129.72 | 130.66 | 4,244,629 | +1.60(+1.24%) |
Dec 07, 2023 | 130.12 | 130.65 | 128.22 | 129.06 | 4,227,217 | -0.07(-0.05%) |
Dec 06, 2023 | 131.62 | 132.87 | 129.09 | 129.13 | 5,313,035 | -3.57(-2.69%) |
Dec 05, 2023 | 136.03 | 136.47 | 132.64 | 132.71 | 4,297,127 | -2.98(-2.20%) |
Dec 04, 2023 | 136.02 | 137.34 | 135.22 | 135.69 | 4,613,475 | -1.65(-1.20%) |
Dec 01, 2023 | 136.23 | 139.32 | 135.39 | 137.34 | 5,362,431 | +1.09(+0.80%) |
Nov 30, 2023 | 136.68 | 139.19 | 134.82 | 136.25 | 6,850,720 | +0.76(+0.56%) |
Nov 29, 2023 | 136.97 | 137.45 | 135.24 | 135.49 | 5,270,269 | -0.51(-0.38%) |
Nov 28, 2023 | 136.60 | 137.74 | 135.80 | 136.01 | 3,680,063 | -0.38(-0.27%) |
Nov 27, 2023 | 136.73 | 136.89 | 135.22 | 136.38 | 4,009,961 | -1.19(-0.86%) |
Nov 24, 2023 | 136.88 | 138.89 | 136.87 | 137.57 | 2,107,375 | +0.62(+0.45%) |
Nov 22, 2023 | 134.03 | 137.25 | 132.80 | 136.94 | 4,829,935 | +0.07(+0.05%) |
Nov 21, 2023 | 137.12 | 137.75 | 135.72 | 136.88 | 3,113,512 | -1.23(-0.89%) |
Nov 20, 2023 | 139.30 | 139.79 | 138.06 | 138.11 | 2,661,898 | +0.22(+0.16%) |
Nov 17, 2023 | 135.99 | 138.74 | 135.99 | 137.89 | 5,285,048 | +2.97(+2.20%) |
Nov 16, 2023 | 137.14 | 137.69 | 133.08 | 134.92 | 6,793,448 | -4.01(-2.88%) |
Nov 15, 2023 | 138.47 | 141.29 | 138.34 | 138.93 | 3,773,306 | +0.16(+0.11%) |
Nov 14, 2023 | 137.44 | 139.39 | 136.88 | 138.77 | 5,105,916 | +2.26(+1.66%) |
Nov 13, 2023 | 136.00 | 136.92 | 135.21 | 136.51 | 3,079,423 | +1.08(+0.79%) |
Nov 10, 2023 | 135.49 | 135.91 | 133.77 | 135.43 | 3,998,370 | +1.49(+1.11%) |
Nov 09, 2023 | 135.82 | 136.52 | 133.88 | 133.94 | 4,532,422 | -0.95(-0.70%) |
Nov 08, 2023 | 136.90 | 137.99 | 134.74 | 134.89 | 7,438,280 | -2.96(-2.15%) |
Nov 07, 2023 | 139.37 | 139.61 | 136.87 | 137.85 | 7,667,874 | -4.02(-2.83%) |
Nov 06, 2023 | 146.22 | 146.24 | 141.02 | 141.87 | 4,545,451 | -3.88(-2.66%) |
Nov 03, 2023 | 146.28 | 147.55 | 144.30 | 145.75 | 4,993,050 | -1.08(-0.73%) |
Nov 02, 2023 | 142.91 | 146.94 | 142.09 | 146.83 | 5,071,542 | +3.71(+2.59%) |
Nov 01, 2023 | 143.94 | 145.16 | 141.91 | 143.12 | 4,270,193 | -0.27(-0.19%) |
Oct 31, 2023 | 142.38 | 143.60 | 140.51 | 143.38 | 3,857,375 | +1.80(+1.27%) |
Oct 30, 2023 | 142.08 | 143.54 | 139.90 | 141.58 | 5,192,883 | -0.49(-0.35%) |
Oct 27, 2023 | 144.35 | 144.66 | 140.63 | 142.08 | 5,637,499 | -1.91(-1.33%) |
Oct 26, 2023 | 142.78 | 144.85 | 141.06 | 143.99 | 4,669,212 | -0.67(-0.46%) |
Oct 25, 2023 | 144.63 | 145.48 | 143.69 | 144.66 | 4,497,335 | -0.23(-0.16%) |
Oct 24, 2023 | 146.80 | 147.04 | 144.65 | 144.89 | 4,631,475 | -1.16(-0.79%) |
Oct 23, 2023 | 146.92 | 148.06 | 145.28 | 146.05 | 4,987,096 | -2.16(-1.46%) |
Oct 20, 2023 | 150.46 | 151.16 | 147.91 | 148.21 | 4,841,652 | -2.54(-1.68%) |
Oct 19, 2023 | 150.26 | 152.24 | 148.70 | 150.75 | 5,902,674 | -0.29(-0.19%) |
Oct 18, 2023 | 150.74 | 151.78 | 149.82 | 151.03 | 5,778,320 | +1.12(+0.75%) |
Oct 17, 2023 | 147.69 | 150.40 | 147.69 | 149.91 | 5,147,080 | +1.75(+1.18%) |
Oct 16, 2023 | 147.56 | 148.36 | 145.94 | 148.16 | 4,614,930 | +1.48(+1.01%) |
Oct 13, 2023 | 146.24 | 147.64 | 145.27 | 146.68 | 4,999,242 | +3.03(+2.11%) |
Oct 12, 2023 | 144.96 | 145.02 | 142.45 | 143.65 | 4,564,915 | +0.05(+0.03%) |
Oct 11, 2023 | 142.13 | 143.72 | 140.95 | 143.60 | 6,144,140 | -0.24(-0.16%) |
Oct 10, 2023 | 143.61 | 145.03 | 142.73 | 143.84 | 4,977,978 | +0.43(+0.30%) |
Oct 09, 2023 | 141.50 | 144.03 | 140.87 | 143.40 | 7,406,032 | +5.72(+4.15%) |
Oct 06, 2023 | 136.06 | 139.19 | 135.15 | 137.68 | 6,551,540 | +2.47(+1.83%) |
Oct 05, 2023 | 133.28 | 136.19 | 133.28 | 135.22 | 5,078,165 | +0.17(+0.12%) |
Oct 04, 2023 | 138.59 | 138.72 | 133.61 | 135.05 | 7,943,372 | -5.59(-3.97%) |
Oct 03, 2023 | 140.10 | 141.06 | 138.77 | 140.64 | 5,724,271 | -0.53(-0.38%) |