Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 146.93 | 147.92 | 146.49 | 147.03 | 393,290 | -0.52(-0.35%) |
Dec 28, 2023 | 149.17 | 150.44 | 146.74 | 147.54 | 314,393 | +0.00(+0.00%) |
Dec 27, 2023 | 147.04 | 148.05 | 146.59 | 147.54 | 348,242 | +0.49(+0.33%) |
Dec 26, 2023 | 147.79 | 148.10 | 146.78 | 147.06 | 276,433 | -0.26(-0.18%) |
Dec 22, 2023 | 147.32 | 147.82 | 146.03 | 147.31 | 527,197 | +0.56(+0.39%) |
Dec 21, 2023 | 148.03 | 148.03 | 145.63 | 146.75 | 806,864 | +0.46(+0.31%) |
Dec 20, 2023 | 148.27 | 149.90 | 146.03 | 146.29 | 885,003 | -2.42(-1.63%) |
Dec 19, 2023 | 148.91 | 149.54 | 147.96 | 148.71 | 694,239 | +1.03(+0.70%) |
Dec 18, 2023 | 151.78 | 152.06 | 147.02 | 147.68 | 770,053 | -3.51(-2.32%) |
Dec 15, 2023 | 151.31 | 153.93 | 150.21 | 151.19 | 3,132,955 | -0.35(-0.23%) |
Dec 14, 2023 | 147.35 | 152.40 | 147.35 | 151.54 | 1,442,170 | +6.54(+4.51%) |
Dec 13, 2023 | 142.31 | 145.20 | 139.80 | 145.00 | 1,395,400 | +3.01(+2.12%) |
Dec 12, 2023 | 142.34 | 143.23 | 141.78 | 142.00 | 685,908 | -0.63(-0.45%) |
Dec 11, 2023 | 142.21 | 143.10 | 141.73 | 142.63 | 719,632 | +0.44(+0.31%) |
Dec 08, 2023 | 141.00 | 142.40 | 140.64 | 142.20 | 1,000,338 | +2.34(+1.67%) |
Dec 07, 2023 | 137.72 | 139.88 | 137.14 | 139.85 | 655,514 | +2.16(+1.57%) |
Dec 06, 2023 | 137.90 | 140.13 | 137.58 | 137.69 | 647,412 | +0.73(+0.54%) |
Dec 05, 2023 | 136.19 | 138.70 | 136.18 | 136.96 | 812,494 | +0.31(+0.23%) |
Dec 04, 2023 | 137.01 | 137.71 | 135.97 | 136.65 | 655,740 | -1.25(-0.91%) |
Dec 01, 2023 | 134.38 | 138.37 | 133.91 | 137.90 | 961,453 | +3.42(+2.54%) |
Nov 30, 2023 | 132.93 | 134.80 | 131.54 | 134.48 | 1,027,780 | +1.43(+1.07%) |
Nov 29, 2023 | 132.91 | 134.52 | 132.59 | 133.05 | 607,470 | +1.95(+1.49%) |
Nov 28, 2023 | 132.02 | 132.89 | 130.60 | 131.10 | 498,516 | -1.44(-1.08%) |
Nov 27, 2023 | 131.25 | 133.43 | 130.70 | 132.53 | 576,861 | +0.56(+0.42%) |
Nov 24, 2023 | 130.54 | 132.00 | 130.54 | 131.98 | 230,243 | +0.81(+0.62%) |
Nov 22, 2023 | 130.53 | 131.96 | 129.85 | 131.17 | 472,703 | +1.58(+1.22%) |
Nov 21, 2023 | 128.84 | 130.44 | 128.19 | 129.59 | 596,890 | -0.07(-0.05%) |
Nov 20, 2023 | 129.84 | 130.68 | 128.45 | 129.66 | 696,188 | -0.65(-0.50%) |
Nov 17, 2023 | 128.71 | 130.36 | 128.65 | 130.30 | 851,631 | +2.06(+1.61%) |
Nov 16, 2023 | 128.99 | 130.54 | 127.74 | 128.24 | 844,684 | -0.53(-0.41%) |
Nov 15, 2023 | 129.08 | 130.91 | 128.51 | 128.77 | 773,180 | -0.64(-0.49%) |
Nov 14, 2023 | 126.60 | 130.15 | 126.60 | 129.40 | 954,014 | +6.33(+5.14%) |
Nov 13, 2023 | 122.26 | 123.51 | 122.10 | 123.07 | 483,976 | -0.22(-0.18%) |
Nov 10, 2023 | 121.23 | 123.38 | 120.33 | 123.29 | 634,658 | +2.56(+2.12%) |
Nov 09, 2023 | 122.13 | 122.99 | 120.10 | 120.73 | 724,535 | -0.63(-0.52%) |
Nov 08, 2023 | 119.85 | 122.40 | 119.19 | 121.37 | 899,972 | +0.86(+0.72%) |
Nov 07, 2023 | 120.11 | 121.81 | 119.89 | 120.50 | 789,765 | +0.16(+0.13%) |
Nov 06, 2023 | 120.96 | 121.85 | 119.93 | 120.34 | 783,740 | -1.32(-1.08%) |
Nov 03, 2023 | 120.05 | 123.10 | 119.84 | 121.66 | 881,930 | +4.09(+3.48%) |
Nov 02, 2023 | 117.04 | 119.15 | 116.36 | 117.58 | 920,607 | +2.71(+2.36%) |
Nov 01, 2023 | 112.37 | 115.12 | 111.41 | 114.87 | 1,405,733 | +2.42(+2.15%) |
Oct 31, 2023 | 112.55 | 113.66 | 111.88 | 112.45 | 888,356 | +0.70(+0.63%) |
Oct 30, 2023 | 112.08 | 112.87 | 110.66 | 111.75 | 732,034 | +1.12(+1.01%) |
Oct 27, 2023 | 112.94 | 113.31 | 110.06 | 110.62 | 720,972 | -2.31(-2.05%) |
Oct 26, 2023 | 110.83 | 113.37 | 110.10 | 112.94 | 1,504,222 | +3.23(+2.95%) |
Oct 25, 2023 | 110.01 | 117.77 | 109.06 | 109.70 | 2,165,051 | -12.65(-10.34%) |
Oct 24, 2023 | 123.89 | 124.53 | 121.38 | 122.35 | 1,109,367 | +0.28(+0.23%) |
Oct 23, 2023 | 121.64 | 123.90 | 121.58 | 122.07 | 789,611 | +0.10(+0.08%) |
Oct 20, 2023 | 122.15 | 123.05 | 120.74 | 121.97 | 895,143 | +0.14(+0.11%) |
Oct 19, 2023 | 122.26 | 123.94 | 121.12 | 121.83 | 1,036,725 | -0.69(-0.57%) |
Oct 18, 2023 | 125.72 | 125.84 | 122.26 | 122.53 | 942,562 | -4.91(-3.85%) |
Oct 17, 2023 | 126.34 | 128.73 | 125.93 | 127.44 | 861,228 | -0.55(-0.43%) |
Oct 16, 2023 | 128.01 | 129.18 | 126.42 | 127.98 | 627,639 | +1.59(+1.26%) |
Oct 13, 2023 | 128.19 | 129.46 | 125.54 | 126.39 | 651,379 | -1.26(-0.99%) |
Oct 12, 2023 | 133.69 | 134.13 | 125.83 | 127.66 | 945,189 | -7.25(-5.37%) |
Oct 11, 2023 | 132.41 | 134.93 | 132.29 | 134.91 | 556,519 | +2.88(+2.18%) |
Oct 10, 2023 | 130.78 | 133.37 | 130.43 | 132.03 | 723,775 | +1.62(+1.24%) |
Oct 09, 2023 | 129.49 | 131.11 | 126.96 | 130.41 | 655,595 | -0.38(-0.29%) |
Oct 06, 2023 | 129.73 | 132.10 | 128.92 | 130.80 | 532,554 | -0.26(-0.20%) |
Oct 05, 2023 | 130.63 | 132.90 | 130.26 | 131.05 | 902,071 | +0.29(+0.22%) |
Oct 04, 2023 | 130.02 | 131.35 | 128.08 | 130.77 | 872,523 | +2.03(+1.58%) |
Oct 03, 2023 | 132.30 | 132.91 | 128.19 | 128.73 | 783,382 | -4.21(-3.17%) |