Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 146.43 | 147.42 | 146.00 | 146.53 | 394,624 | -0.51(-0.35%) |
Dec 28, 2023 | 148.66 | 149.93 | 146.24 | 147.04 | 315,459 | +0.00(+0.00%) |
Dec 27, 2023 | 146.54 | 147.55 | 146.09 | 147.04 | 349,424 | +0.48(+0.33%) |
Dec 26, 2023 | 147.29 | 147.60 | 146.28 | 146.56 | 277,371 | -0.26(-0.18%) |
Dec 22, 2023 | 146.83 | 147.32 | 145.54 | 146.82 | 528,985 | +0.56(+0.39%) |
Dec 21, 2023 | 147.53 | 147.53 | 145.13 | 146.25 | 809,601 | +0.45(+0.31%) |
Dec 20, 2023 | 147.76 | 149.39 | 145.53 | 145.80 | 888,006 | -2.41(-1.63%) |
Dec 19, 2023 | 148.41 | 149.03 | 147.46 | 148.21 | 696,594 | +1.03(+0.70%) |
Dec 18, 2023 | 151.26 | 151.55 | 146.52 | 147.18 | 772,665 | -3.50(-2.32%) |
Dec 15, 2023 | 150.80 | 153.41 | 149.70 | 150.68 | 3,143,583 | -0.35(-0.23%) |
Dec 14, 2023 | 146.85 | 151.89 | 146.85 | 151.03 | 1,447,062 | +6.51(+4.51%) |
Dec 13, 2023 | 141.83 | 144.71 | 139.32 | 144.51 | 1,400,134 | +3.00(+2.12%) |
Dec 12, 2023 | 141.85 | 142.74 | 141.30 | 141.52 | 688,235 | -0.63(-0.45%) |
Dec 11, 2023 | 141.72 | 142.62 | 141.25 | 142.15 | 722,074 | +0.44(+0.31%) |
Dec 08, 2023 | 140.52 | 141.92 | 140.16 | 141.72 | 1,003,731 | +2.33(+1.67%) |
Dec 07, 2023 | 137.26 | 139.41 | 136.67 | 139.38 | 657,737 | +2.16(+1.57%) |
Dec 06, 2023 | 137.44 | 139.66 | 137.12 | 137.23 | 649,608 | +0.73(+0.54%) |
Dec 05, 2023 | 135.73 | 138.24 | 135.72 | 136.50 | 815,251 | +0.31(+0.23%) |
Dec 04, 2023 | 136.54 | 137.24 | 135.51 | 136.19 | 657,965 | -1.25(-0.91%) |
Dec 01, 2023 | 133.93 | 137.90 | 133.46 | 137.44 | 964,715 | +3.41(+2.55%) |
Nov 30, 2023 | 132.48 | 134.34 | 131.10 | 134.02 | 1,031,266 | +1.42(+1.07%) |
Nov 29, 2023 | 132.46 | 134.06 | 132.15 | 132.60 | 609,531 | +1.95(+1.49%) |
Nov 28, 2023 | 131.57 | 132.44 | 130.16 | 130.65 | 500,207 | -1.43(-1.09%) |
Nov 27, 2023 | 130.80 | 132.98 | 130.26 | 132.09 | 578,818 | +0.55(+0.42%) |
Nov 24, 2023 | 130.10 | 131.56 | 130.10 | 131.53 | 231,024 | +0.81(+0.62%) |
Nov 22, 2023 | 130.09 | 131.51 | 129.41 | 130.72 | 474,307 | +1.57(+1.22%) |
Nov 21, 2023 | 128.40 | 130.00 | 127.76 | 129.15 | 598,914 | -0.07(-0.05%) |
Nov 20, 2023 | 129.40 | 130.24 | 128.01 | 129.22 | 698,550 | -0.64(-0.50%) |
Nov 17, 2023 | 128.27 | 129.92 | 128.22 | 129.86 | 854,520 | +2.06(+1.61%) |
Nov 16, 2023 | 128.56 | 130.09 | 127.31 | 127.81 | 847,549 | -0.52(-0.41%) |
Nov 15, 2023 | 128.65 | 130.47 | 128.07 | 128.33 | 775,803 | -0.63(-0.49%) |
Nov 14, 2023 | 126.17 | 129.70 | 126.17 | 128.96 | 957,250 | +6.31(+5.14%) |
Nov 13, 2023 | 121.85 | 123.09 | 121.69 | 122.66 | 485,618 | -0.22(-0.18%) |
Nov 10, 2023 | 120.82 | 122.96 | 119.93 | 122.87 | 636,811 | +2.55(+2.12%) |
Nov 09, 2023 | 121.72 | 122.58 | 119.69 | 120.32 | 726,993 | -0.63(-0.52%) |
Nov 08, 2023 | 119.44 | 121.99 | 118.79 | 120.96 | 903,025 | +0.86(+0.72%) |
Nov 07, 2023 | 119.70 | 121.40 | 119.48 | 120.10 | 792,444 | +0.16(+0.13%) |
Nov 06, 2023 | 120.55 | 121.44 | 119.52 | 119.94 | 786,399 | -1.31(-1.08%) |
Nov 03, 2023 | 119.64 | 122.69 | 119.44 | 121.25 | 884,922 | +4.07(+3.48%) |
Nov 02, 2023 | 116.65 | 118.75 | 115.97 | 117.18 | 923,730 | +2.70(+2.36%) |
Nov 01, 2023 | 111.99 | 114.73 | 111.03 | 114.48 | 1,410,502 | +2.41(+2.15%) |
Oct 31, 2023 | 112.17 | 113.28 | 111.51 | 112.07 | 891,370 | +0.70(+0.63%) |
Oct 30, 2023 | 111.70 | 112.48 | 110.29 | 111.37 | 734,517 | +1.12(+1.01%) |
Oct 27, 2023 | 112.55 | 112.93 | 109.69 | 110.25 | 723,418 | -2.30(-2.05%) |
Oct 26, 2023 | 110.46 | 112.99 | 109.73 | 112.55 | 1,509,326 | +3.22(+2.95%) |
Oct 25, 2023 | 109.64 | 117.37 | 108.69 | 109.33 | 2,172,396 | -12.60(-10.34%) |
Oct 24, 2023 | 123.47 | 124.11 | 120.97 | 121.94 | 1,113,131 | +0.28(+0.23%) |
Oct 23, 2023 | 121.23 | 123.48 | 121.17 | 121.66 | 792,289 | +0.10(+0.08%) |
Oct 20, 2023 | 121.74 | 122.64 | 120.33 | 121.56 | 898,180 | +0.14(+0.11%) |
Oct 19, 2023 | 121.85 | 123.52 | 120.71 | 121.42 | 1,040,242 | -0.69(-0.57%) |
Oct 18, 2023 | 125.30 | 125.41 | 121.85 | 122.11 | 945,759 | -4.89(-3.85%) |
Oct 17, 2023 | 125.91 | 128.29 | 125.50 | 127.01 | 864,150 | -0.54(-0.43%) |
Oct 16, 2023 | 127.58 | 128.75 | 126.00 | 127.55 | 629,769 | +1.58(+1.26%) |
Oct 13, 2023 | 127.76 | 129.02 | 125.12 | 125.97 | 653,589 | -1.25(-0.99%) |
Oct 12, 2023 | 133.24 | 133.68 | 125.41 | 127.22 | 948,395 | -7.23(-5.38%) |
Oct 11, 2023 | 131.96 | 134.47 | 131.84 | 134.45 | 558,407 | +2.86(+2.18%) |
Oct 10, 2023 | 130.33 | 132.91 | 129.99 | 131.59 | 726,230 | +1.62(+1.24%) |
Oct 09, 2023 | 129.06 | 130.66 | 126.53 | 129.97 | 657,819 | -0.38(-0.29%) |
Oct 06, 2023 | 129.29 | 131.65 | 128.48 | 130.35 | 534,360 | -0.26(-0.20%) |
Oct 05, 2023 | 130.19 | 132.45 | 129.82 | 130.61 | 905,132 | +0.29(+0.22%) |
Oct 04, 2023 | 129.58 | 130.91 | 127.65 | 130.32 | 875,483 | +2.03(+1.58%) |
Oct 03, 2023 | 131.85 | 132.46 | 127.75 | 128.30 | 786,039 | -4.20(-3.17%) |