Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 152.70 | 152.84 | 151.35 | 152.79 | 356,421 | +0.23(+0.15%) |
Dec 28, 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 332,205 | -0.54(-0.35%) |
Dec 27, 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 420,663 | -0.54(-0.35%) |
Dec 26, 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 379,625 | +1.39(+0.91%) |
Dec 22, 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 411,616 | +1.40(+0.93%) |
Dec 21, 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 780,772 | +1.24(+0.83%) |
Dec 20, 2023 | 150.75 | 151.94 | 149.61 | 149.61 | 638,197 | -0.99(-0.66%) |
Dec 19, 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 586,126 | +1.58(+1.06%) |
Dec 18, 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 818,394 | +3.00(+2.05%) |
Dec 15, 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 1,630,323 | +1.22(+0.84%) |
Dec 14, 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 1,014,824 | -3.97(-2.67%) |
Dec 13, 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 769,769 | -0.16(-0.11%) |
Dec 12, 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 735,297 | +1.90(+1.29%) |
Dec 11, 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 659,185 | +1.31(+0.90%) |
Dec 08, 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 865,448 | +1.17(+0.81%) |
Dec 07, 2023 | 144.50 | 144.89 | 143.28 | 144.55 | 550,407 | +0.01(+0.01%) |
Dec 06, 2023 | 145.71 | 146.28 | 144.50 | 144.54 | 609,129 | -1.20(-0.82%) |
Dec 05, 2023 | 145.24 | 146.98 | 145.16 | 145.74 | 469,283 | +0.28(+0.19%) |
Dec 04, 2023 | 146.00 | 147.23 | 144.91 | 145.46 | 546,072 | -0.37(-0.25%) |
Dec 01, 2023 | 145.75 | 146.29 | 144.50 | 145.83 | 675,889 | -0.17(-0.12%) |
Nov 30, 2023 | 146.03 | 147.28 | 144.80 | 146.00 | 1,621,931 | -0.17(-0.12%) |
Nov 29, 2023 | 147.06 | 147.50 | 144.49 | 146.17 | 794,482 | +0.48(+0.33%) |
Nov 28, 2023 | 145.18 | 147.16 | 145.18 | 145.69 | 759,771 | +0.00(+0.00%) |
Nov 27, 2023 | 144.83 | 145.88 | 144.57 | 145.69 | 526,928 | +0.15(+0.10%) |
Nov 24, 2023 | 144.21 | 145.61 | 144.04 | 145.54 | 287,285 | +2.11(+1.47%) |
Nov 22, 2023 | 144.73 | 145.15 | 143.37 | 143.43 | 444,489 | -1.14(-0.79%) |
Nov 21, 2023 | 143.11 | 144.92 | 142.60 | 144.57 | 718,536 | +2.04(+1.43%) |
Nov 20, 2023 | 142.30 | 143.85 | 141.94 | 142.53 | 729,549 | +0.17(+0.12%) |
Nov 17, 2023 | 140.91 | 143.22 | 140.85 | 142.36 | 587,563 | +1.66(+1.18%) |
Nov 16, 2023 | 140.33 | 141.89 | 139.55 | 140.70 | 757,048 | -0.40(-0.28%) |
Nov 15, 2023 | 142.58 | 142.67 | 140.40 | 141.10 | 832,310 | -0.90(-0.63%) |
Nov 14, 2023 | 143.73 | 144.30 | 140.18 | 142.00 | 1,100,010 | -1.24(-0.87%) |
Nov 13, 2023 | 141.47 | 143.81 | 141.44 | 143.24 | 807,065 | +1.19(+0.84%) |
Nov 10, 2023 | 138.81 | 142.24 | 138.50 | 142.05 | 741,491 | +3.74(+2.70%) |
Nov 09, 2023 | 138.00 | 140.09 | 138.00 | 138.31 | 825,670 | +0.75(+0.55%) |
Nov 08, 2023 | 138.07 | 138.86 | 136.46 | 137.56 | 602,339 | -0.30(-0.22%) |
Nov 07, 2023 | 139.00 | 139.27 | 137.76 | 137.86 | 629,547 | -0.90(-0.65%) |
Nov 06, 2023 | 137.04 | 138.88 | 136.19 | 138.76 | 789,532 | +1.84(+1.34%) |
Nov 03, 2023 | 136.43 | 137.64 | 135.50 | 136.92 | 634,795 | +0.34(+0.25%) |
Nov 02, 2023 | 135.98 | 136.72 | 134.72 | 136.58 | 701,755 | +0.32(+0.23%) |
Nov 01, 2023 | 134.98 | 137.76 | 134.26 | 136.26 | 1,002,541 | +2.01(+1.50%) |
Oct 31, 2023 | 129.39 | 134.49 | 129.12 | 134.25 | 1,266,126 | +4.80(+3.71%) |
Oct 30, 2023 | 132.00 | 132.40 | 126.57 | 129.45 | 2,368,723 | -2.39(-1.81%) |
Oct 27, 2023 | 131.91 | 132.45 | 131.05 | 131.84 | 1,578,838 | -0.64(-0.48%) |
Oct 26, 2023 | 133.32 | 134.01 | 132.46 | 132.48 | 977,940 | -1.12(-0.84%) |
Oct 25, 2023 | 135.87 | 136.00 | 133.55 | 133.60 | 668,238 | -2.68(-1.97%) |
Oct 24, 2023 | 133.68 | 136.34 | 133.34 | 136.28 | 688,020 | +3.85(+2.91%) |
Oct 23, 2023 | 134.34 | 134.40 | 132.02 | 132.43 | 680,139 | -2.22(-1.65%) |
Oct 20, 2023 | 135.36 | 136.03 | 134.09 | 134.65 | 843,675 | -0.85(-0.63%) |
Oct 19, 2023 | 138.02 | 138.64 | 135.44 | 135.50 | 864,698 | -1.89(-1.38%) |
Oct 18, 2023 | 135.62 | 137.65 | 134.84 | 137.39 | 1,036,783 | +1.90(+1.40%) |
Oct 17, 2023 | 135.69 | 136.59 | 134.96 | 135.49 | 1,266,250 | -0.97(-0.71%) |
Oct 16, 2023 | 134.62 | 137.34 | 135.53 | 136.46 | 1,158,362 | +2.15(+1.60%) |
Oct 13, 2023 | 134.93 | 135.38 | 133.64 | 134.31 | 1,135,174 | -0.71(-0.53%) |
Oct 12, 2023 | 134.09 | 135.12 | 132.62 | 135.02 | 947,201 | +0.65(+0.48%) |
Oct 11, 2023 | 136.00 | 136.22 | 134.36 | 134.37 | 1,541,991 | -1.08(-0.80%) |
Oct 10, 2023 | 135.21 | 136.11 | 134.87 | 135.45 | 792,651 | +0.48(+0.36%) |
Oct 09, 2023 | 133.17 | 135.75 | 131.97 | 134.97 | 1,288,847 | -2.05(-1.50%) |
Oct 06, 2023 | 134.70 | 137.37 | 134.15 | 137.02 | 626,370 | +2.22(+1.65%) |
Oct 05, 2023 | 133.37 | 134.89 | 133.14 | 134.80 | 719,495 | +1.96(+1.48%) |
Oct 04, 2023 | 132.62 | 134.45 | 132.62 | 132.84 | 770,796 | +0.02(+0.02%) |
Oct 03, 2023 | 133.20 | 134.00 | 131.93 | 132.82 | 694,511 | -0.66(-0.49%) |