Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 136.86 | 137.35 | 135.34 | 135.47 | 2,536,753 | -1.20(-0.88%) |
Dec 28, 2023 | 138.35 | 139.17 | 136.61 | 136.67 | 2,171,909 | -2.34(-1.68%) |
Dec 27, 2023 | 139.67 | 140.20 | 138.46 | 139.00 | 2,304,869 | -0.58(-0.42%) |
Dec 26, 2023 | 138.77 | 140.37 | 138.09 | 139.59 | 3,464,937 | +2.16(+1.57%) |
Dec 22, 2023 | 138.23 | 138.82 | 137.01 | 137.43 | 2,918,939 | +0.32(+0.23%) |
Dec 21, 2023 | 136.00 | 137.15 | 135.27 | 137.11 | 2,506,900 | +1.56(+1.15%) |
Dec 20, 2023 | 137.97 | 138.99 | 135.43 | 135.55 | 3,872,197 | -2.05(-1.49%) |
Dec 19, 2023 | 135.57 | 137.74 | 135.09 | 137.60 | 6,210,604 | +1.67(+1.23%) |
Dec 18, 2023 | 136.78 | 138.00 | 135.89 | 135.93 | 4,432,790 | +1.70(+1.27%) |
Dec 15, 2023 | 134.97 | 135.12 | 132.78 | 134.23 | 4,272,234 | -0.60(-0.44%) |
Dec 14, 2023 | 132.43 | 135.14 | 132.29 | 134.83 | 7,150,083 | +4.56(+3.50%) |
Dec 13, 2023 | 127.78 | 130.34 | 126.81 | 130.27 | 4,247,917 | +3.16(+2.49%) |
Dec 12, 2023 | 128.14 | 128.29 | 126.02 | 127.11 | 5,320,458 | -2.78(-2.14%) |
Dec 11, 2023 | 129.22 | 130.57 | 128.91 | 129.89 | 4,133,482 | -0.07(-0.05%) |
Dec 08, 2023 | 129.58 | 130.59 | 129.01 | 129.96 | 4,267,743 | +1.59(+1.24%) |
Dec 07, 2023 | 129.42 | 129.95 | 127.52 | 128.37 | 4,250,236 | -0.07(-0.05%) |
Dec 06, 2023 | 130.91 | 132.15 | 128.38 | 128.44 | 5,341,966 | -3.55(-2.69%) |
Dec 05, 2023 | 135.30 | 135.73 | 131.93 | 131.99 | 4,320,526 | -2.97(-2.20%) |
Dec 04, 2023 | 135.28 | 136.59 | 134.48 | 134.96 | 4,638,597 | -1.64(-1.20%) |
Dec 01, 2023 | 135.50 | 138.57 | 134.66 | 136.59 | 5,391,632 | +1.08(+0.80%) |
Nov 30, 2023 | 135.94 | 138.44 | 134.09 | 135.51 | 6,888,025 | +0.76(+0.56%) |
Nov 29, 2023 | 136.23 | 136.70 | 134.50 | 134.76 | 5,298,968 | -0.51(-0.38%) |
Nov 28, 2023 | 135.86 | 137.00 | 135.06 | 135.27 | 3,700,103 | -0.37(-0.27%) |
Nov 27, 2023 | 135.99 | 136.15 | 134.48 | 135.64 | 4,031,796 | -1.18(-0.86%) |
Nov 24, 2023 | 136.13 | 138.14 | 136.12 | 136.82 | 2,118,850 | +0.62(+0.45%) |
Nov 22, 2023 | 133.31 | 136.51 | 132.08 | 136.20 | 4,856,235 | +0.07(+0.05%) |
Nov 21, 2023 | 136.38 | 137.01 | 134.98 | 136.13 | 3,130,466 | -1.23(-0.89%) |
Nov 20, 2023 | 138.55 | 139.03 | 137.31 | 137.36 | 2,676,393 | +0.22(+0.16%) |
Nov 17, 2023 | 135.25 | 137.99 | 135.25 | 137.15 | 5,313,827 | +2.96(+2.20%) |
Nov 16, 2023 | 136.40 | 136.95 | 132.36 | 134.19 | 6,830,441 | -3.99(-2.89%) |
Nov 15, 2023 | 137.72 | 140.52 | 137.59 | 138.18 | 3,793,853 | +0.16(+0.11%) |
Nov 14, 2023 | 136.69 | 138.64 | 136.14 | 138.02 | 5,133,720 | +2.25(+1.66%) |
Nov 13, 2023 | 135.26 | 136.18 | 134.47 | 135.77 | 3,096,192 | +1.07(+0.79%) |
Nov 10, 2023 | 134.76 | 135.17 | 133.05 | 134.70 | 4,020,143 | +1.48(+1.11%) |
Nov 09, 2023 | 135.08 | 135.78 | 133.16 | 133.22 | 4,557,103 | -0.94(-0.70%) |
Nov 08, 2023 | 136.16 | 137.24 | 134.01 | 134.16 | 7,478,784 | -2.94(-2.15%) |
Nov 07, 2023 | 138.62 | 138.85 | 136.12 | 137.10 | 7,709,629 | -4.00(-2.83%) |
Nov 06, 2023 | 145.42 | 145.44 | 140.26 | 141.10 | 4,570,203 | -3.86(-2.66%) |
Nov 03, 2023 | 145.49 | 146.75 | 143.52 | 144.96 | 5,020,239 | -1.07(-0.73%) |
Nov 02, 2023 | 142.13 | 146.14 | 141.32 | 146.03 | 5,099,158 | +3.69(+2.59%) |
Nov 01, 2023 | 143.16 | 144.37 | 141.14 | 142.34 | 4,293,446 | -0.26(-0.19%) |
Oct 31, 2023 | 141.61 | 142.82 | 139.75 | 142.60 | 3,878,379 | +1.79(+1.27%) |
Oct 30, 2023 | 141.31 | 142.76 | 139.14 | 140.82 | 5,221,160 | -0.49(-0.35%) |
Oct 27, 2023 | 143.57 | 143.88 | 139.87 | 141.31 | 5,668,197 | -1.91(-1.33%) |
Oct 26, 2023 | 142.01 | 144.06 | 140.30 | 143.21 | 4,694,638 | -0.67(-0.46%) |
Oct 25, 2023 | 143.85 | 144.70 | 142.91 | 143.88 | 4,521,825 | -0.23(-0.16%) |
Oct 24, 2023 | 146.00 | 146.25 | 143.86 | 144.11 | 4,656,695 | -1.15(-0.79%) |
Oct 23, 2023 | 146.12 | 147.26 | 144.49 | 145.26 | 5,014,252 | -2.15(-1.46%) |
Oct 20, 2023 | 149.65 | 150.34 | 147.11 | 147.41 | 4,868,017 | -2.52(-1.68%) |
Oct 19, 2023 | 149.45 | 151.41 | 147.90 | 149.93 | 5,934,816 | -0.28(-0.19%) |
Oct 18, 2023 | 149.92 | 150.96 | 149.01 | 150.22 | 5,809,785 | +1.12(+0.75%) |
Oct 17, 2023 | 146.89 | 149.59 | 146.89 | 149.10 | 5,175,108 | +1.74(+1.18%) |
Oct 16, 2023 | 146.76 | 147.56 | 145.15 | 147.36 | 4,640,060 | +1.47(+1.01%) |
Oct 13, 2023 | 145.44 | 146.84 | 144.48 | 145.88 | 5,026,465 | +3.01(+2.11%) |
Oct 12, 2023 | 144.18 | 144.24 | 141.68 | 142.87 | 4,589,772 | +0.05(+0.03%) |
Oct 11, 2023 | 141.36 | 142.94 | 140.19 | 142.82 | 6,177,597 | -0.24(-0.16%) |
Oct 10, 2023 | 142.83 | 144.25 | 141.96 | 143.06 | 5,005,085 | +0.43(+0.30%) |
Oct 09, 2023 | 140.73 | 143.25 | 140.11 | 142.62 | 7,446,360 | +5.69(+4.15%) |
Oct 06, 2023 | 135.33 | 138.44 | 134.41 | 136.94 | 6,587,215 | +2.45(+1.83%) |
Oct 05, 2023 | 132.56 | 135.46 | 132.56 | 134.48 | 5,105,817 | +0.17(+0.12%) |
Oct 04, 2023 | 137.84 | 137.97 | 132.88 | 134.32 | 7,986,626 | -5.56(-3.97%) |
Oct 03, 2023 | 139.34 | 140.30 | 138.02 | 139.88 | 5,755,442 | -0.53(-0.38%) |