Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 171.10 | 171.88 | 169.50 | 169.66 | 261,220 | -2.03(-1.18%) |
Dec 28, 2023 | 171.67 | 172.53 | 170.71 | 171.69 | 105,653 | -0.31(-0.18%) |
Dec 27, 2023 | 170.68 | 172.62 | 170.42 | 172.00 | 115,226 | +1.89(+1.11%) |
Dec 26, 2023 | 168.07 | 170.49 | 168.01 | 170.10 | 95,840 | +2.39(+1.43%) |
Dec 22, 2023 | 168.28 | 169.50 | 167.41 | 167.71 | 198,862 | +0.44(+0.26%) |
Dec 21, 2023 | 166.22 | 167.79 | 164.53 | 167.28 | 152,697 | +2.89(+1.76%) |
Dec 20, 2023 | 165.32 | 168.43 | 164.37 | 164.39 | 360,975 | -1.45(-0.87%) |
Dec 19, 2023 | 163.71 | 166.57 | 162.82 | 165.84 | 223,012 | +2.37(+1.45%) |
Dec 18, 2023 | 164.07 | 164.67 | 162.83 | 163.47 | 147,298 | +0.13(+0.08%) |
Dec 15, 2023 | 162.31 | 164.35 | 161.06 | 163.34 | 471,932 | +0.20(+0.12%) |
Dec 14, 2023 | 162.01 | 165.12 | 161.13 | 163.14 | 368,285 | +3.93(+2.47%) |
Dec 13, 2023 | 154.43 | 159.91 | 154.16 | 159.21 | 348,309 | +4.76(+3.08%) |
Dec 12, 2023 | 152.57 | 156.45 | 152.11 | 154.45 | 303,734 | +1.98(+1.30%) |
Dec 11, 2023 | 153.66 | 153.81 | 151.98 | 152.47 | 201,988 | -1.04(-0.68%) |
Dec 08, 2023 | 150.50 | 153.62 | 150.06 | 153.51 | 271,426 | +2.59(+1.72%) |
Dec 07, 2023 | 150.34 | 152.07 | 148.76 | 150.92 | 177,676 | +0.90(+0.60%) |
Dec 06, 2023 | 151.28 | 153.98 | 149.77 | 150.02 | 163,147 | -0.53(-0.35%) |
Dec 05, 2023 | 150.15 | 151.28 | 148.94 | 150.54 | 184,582 | -0.77(-0.51%) |
Dec 04, 2023 | 148.28 | 152.06 | 148.28 | 151.32 | 285,467 | +2.65(+1.78%) |
Dec 01, 2023 | 145.79 | 149.19 | 145.37 | 148.67 | 208,770 | +2.32(+1.59%) |
Nov 30, 2023 | 146.62 | 148.35 | 145.87 | 146.35 | 269,339 | +0.01(+0.01%) |
Nov 29, 2023 | 146.13 | 147.90 | 145.87 | 146.34 | 309,648 | +1.01(+0.70%) |
Nov 28, 2023 | 146.30 | 146.51 | 144.84 | 145.33 | 252,027 | -0.82(-0.56%) |
Nov 27, 2023 | 145.16 | 146.38 | 143.93 | 146.15 | 284,433 | +0.45(+0.31%) |
Nov 24, 2023 | 144.58 | 145.77 | 142.23 | 145.71 | 74,761 | +1.22(+0.84%) |
Nov 22, 2023 | 143.22 | 144.50 | 142.71 | 144.49 | 122,672 | +2.39(+1.68%) |
Nov 21, 2023 | 142.99 | 143.73 | 142.04 | 142.09 | 140,281 | -1.35(-0.94%) |
Nov 20, 2023 | 142.18 | 143.56 | 140.56 | 143.45 | 141,208 | +0.95(+0.66%) |
Nov 17, 2023 | 141.09 | 143.42 | 140.71 | 142.50 | 238,566 | +2.25(+1.60%) |
Nov 16, 2023 | 142.50 | 143.00 | 138.77 | 140.25 | 290,093 | -2.32(-1.63%) |
Nov 15, 2023 | 144.28 | 145.75 | 142.23 | 142.57 | 426,860 | -2.20(-1.52%) |
Nov 14, 2023 | 140.74 | 146.02 | 140.74 | 144.77 | 510,276 | +7.37(+5.36%) |
Nov 13, 2023 | 135.96 | 138.24 | 135.80 | 137.40 | 171,023 | +0.71(+0.52%) |
Nov 10, 2023 | 135.73 | 137.33 | 134.21 | 136.69 | 157,905 | +1.46(+1.08%) |
Nov 09, 2023 | 137.40 | 137.40 | 135.12 | 135.23 | 205,986 | -1.26(-0.93%) |
Nov 08, 2023 | 137.30 | 138.04 | 136.46 | 136.49 | 218,116 | -1.25(-0.91%) |
Nov 07, 2023 | 136.50 | 138.38 | 136.42 | 137.74 | 208,400 | +0.63(+0.46%) |
Nov 06, 2023 | 139.73 | 139.73 | 135.57 | 137.11 | 182,918 | -2.40(-1.72%) |
Nov 03, 2023 | 136.56 | 139.84 | 134.83 | 139.51 | 341,483 | +4.42(+3.27%) |
Nov 02, 2023 | 132.06 | 135.14 | 131.00 | 135.09 | 202,537 | +4.84(+3.72%) |
Nov 01, 2023 | 128.89 | 130.41 | 128.03 | 130.25 | 424,008 | +1.81(+1.41%) |
Oct 31, 2023 | 128.13 | 129.30 | 127.39 | 128.44 | 333,322 | +0.68(+0.53%) |
Oct 30, 2023 | 126.13 | 128.52 | 124.53 | 127.76 | 221,690 | +2.75(+2.20%) |
Oct 27, 2023 | 125.92 | 126.64 | 124.47 | 125.01 | 256,710 | -0.80(-0.64%) |
Oct 26, 2023 | 124.70 | 128.43 | 124.06 | 125.81 | 343,093 | +1.11(+0.89%) |
Oct 25, 2023 | 128.26 | 130.05 | 122.86 | 124.70 | 630,564 | -4.55(-3.52%) |
Oct 24, 2023 | 129.98 | 130.63 | 128.31 | 129.25 | 326,528 | +0.11(+0.08%) |
Oct 23, 2023 | 127.16 | 130.73 | 126.85 | 129.14 | 366,379 | +1.20(+0.94%) |
Oct 20, 2023 | 129.28 | 130.28 | 127.49 | 127.94 | 175,867 | -1.22(-0.95%) |
Oct 19, 2023 | 131.32 | 131.91 | 128.74 | 129.16 | 300,452 | -2.30(-1.75%) |
Oct 18, 2023 | 131.47 | 132.71 | 130.03 | 131.46 | 421,064 | -2.34(-1.75%) |
Oct 17, 2023 | 130.26 | 134.20 | 129.60 | 133.80 | 314,030 | +2.80(+2.14%) |
Oct 16, 2023 | 131.52 | 132.57 | 130.79 | 131.00 | 187,932 | +1.55(+1.20%) |
Oct 13, 2023 | 129.70 | 130.54 | 128.03 | 129.45 | 258,778 | +0.15(+0.11%) |
Oct 12, 2023 | 133.62 | 133.62 | 129.20 | 129.30 | 179,497 | -3.79(-2.85%) |
Oct 11, 2023 | 132.83 | 134.03 | 131.66 | 133.09 | 183,310 | +0.93(+0.70%) |
Oct 10, 2023 | 133.67 | 134.16 | 132.06 | 132.16 | 132,482 | -0.37(-0.28%) |
Oct 09, 2023 | 130.09 | 132.91 | 129.62 | 132.52 | 182,754 | +1.19(+0.91%) |
Oct 06, 2023 | 130.85 | 132.93 | 129.84 | 131.33 | 185,989 | -0.26(-0.20%) |
Oct 05, 2023 | 129.93 | 132.22 | 129.33 | 131.59 | 181,060 | +1.22(+0.94%) |
Oct 04, 2023 | 129.43 | 130.44 | 128.08 | 130.36 | 235,122 | +0.94(+0.72%) |
Oct 03, 2023 | 131.31 | 131.31 | 126.96 | 129.43 | 321,091 | -3.02(-2.28%) |