Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 808 | -0.38(-0.26%) |
Dec 28, 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 581 | +0.08(+0.05%) |
Dec 27, 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 771 | +0.21(+0.14%) |
Dec 26, 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 2,516 | +0.70(+0.47%) |
Dec 22, 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 2,190 | +0.15(+0.10%) |
Dec 21, 2023 | 148.68 | 148.81 | 147.98 | 148.78 | 4,788 | +1.69(+1.15%) |
Dec 20, 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 751 | -1.59(-1.07%) |
Dec 19, 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 1,729 | +0.94(+0.64%) |
Dec 18, 2023 | 147.77 | 147.77 | 147.73 | 147.73 | 486 | +0.76(+0.52%) |
Dec 15, 2023 | 147.26 | 147.27 | 146.97 | 146.97 | 3,941 | -1.05(-0.71%) |
Dec 14, 2023 | 147.83 | 148.19 | 147.83 | 148.02 | 2,112 | +0.61(+0.41%) |
Dec 13, 2023 | 145.56 | 147.41 | 145.56 | 147.41 | 4,227 | +1.75(+1.20%) |
Dec 12, 2023 | 144.88 | 145.66 | 144.88 | 145.66 | 571 | +0.46(+0.32%) |
Dec 11, 2023 | 144.50 | 145.20 | 144.50 | 145.20 | 2,673 | +0.23(+0.16%) |
Dec 08, 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 100 | +0.60(+0.42%) |
Dec 07, 2023 | 144.48 | 144.48 | 144.37 | 144.37 | 190 | +1.06(+0.74%) |
Dec 06, 2023 | 144.10 | 144.10 | 143.31 | 143.31 | 412 | -0.33(-0.23%) |
Dec 05, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 83 | -0.16(-0.11%) |
Dec 04, 2023 | 143.56 | 143.80 | 143.56 | 143.80 | 515 | -0.84(-0.58%) |
Dec 01, 2023 | 144.10 | 144.90 | 144.10 | 144.64 | 1,801 | +0.77(+0.53%) |
Nov 30, 2023 | 143.29 | 143.87 | 143.15 | 143.87 | 1,339 | +0.29(+0.20%) |
Nov 29, 2023 | 144.38 | 144.38 | 143.58 | 143.58 | 3,553 | +0.00(+0.00%) |
Nov 28, 2023 | 143.20 | 143.58 | 143.20 | 143.58 | 899 | +0.15(+0.10%) |
Nov 27, 2023 | 143.43 | 143.43 | 143.43 | 143.43 | 175 | -0.24(-0.17%) |
Nov 24, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 100 | +0.42(+0.29%) |
Nov 22, 2023 | 142.89 | 143.36 | 142.89 | 143.26 | 635 | +0.62(+0.44%) |
Nov 21, 2023 | 142.60 | 142.70 | 142.60 | 142.64 | 401 | -0.55(-0.38%) |
Nov 20, 2023 | 143.25 | 143.48 | 143.12 | 143.19 | 5,014 | +0.82(+0.57%) |
Nov 17, 2023 | 142.37 | 142.45 | 142.11 | 142.37 | 575 | +0.95(+0.67%) |
Nov 16, 2023 | 141.52 | 141.63 | 141.07 | 141.42 | 6,141 | -0.01(-0.00%) |
Nov 15, 2023 | 141.70 | 141.77 | 141.43 | 141.43 | 1,021 | +0.31(+0.22%) |
Nov 14, 2023 | 140.60 | 141.67 | 140.52 | 141.12 | 11,815 | +2.49(+1.80%) |
Nov 13, 2023 | 138.45 | 138.80 | 138.41 | 138.63 | 5,418 | +0.15(+0.11%) |
Nov 10, 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 198 | +1.66(+1.22%) |
Nov 09, 2023 | 137.43 | 137.87 | 136.81 | 136.81 | 1,687 | -0.70(-0.51%) |
Nov 08, 2023 | 137.22 | 137.51 | 137.22 | 137.51 | 622 | +0.06(+0.04%) |
Nov 07, 2023 | 137.33 | 137.45 | 137.33 | 137.45 | 1,984 | +0.14(+0.10%) |
Nov 06, 2023 | 137.68 | 137.68 | 137.06 | 137.32 | 1,219 | -0.06(-0.04%) |
Nov 03, 2023 | 137.15 | 137.66 | 137.15 | 137.37 | 500 | +1.21(+0.89%) |
Nov 02, 2023 | 135.08 | 136.16 | 135.08 | 136.16 | 1,063 | +2.78(+2.09%) |
Nov 01, 2023 | 132.45 | 133.65 | 130.67 | 133.38 | 19,277 | +1.00(+0.75%) |
Oct 31, 2023 | 131.80 | 132.38 | 131.46 | 132.38 | 2,080 | +0.59(+0.44%) |
Oct 30, 2023 | 131.25 | 131.80 | 131.25 | 131.80 | 262 | +1.96(+1.51%) |
Oct 27, 2023 | 130.64 | 130.68 | 129.77 | 129.83 | 2,074 | -0.48(-0.37%) |
Oct 26, 2023 | 131.05 | 131.05 | 130.00 | 130.31 | 2,051 | -1.27(-0.96%) |
Oct 25, 2023 | 132.49 | 132.49 | 131.58 | 131.58 | 516 | -1.74(-1.31%) |
Oct 24, 2023 | 132.94 | 133.32 | 132.77 | 133.32 | 2,315 | +0.69(+0.52%) |
Oct 23, 2023 | 133.23 | 133.23 | 132.64 | 132.64 | 1,035 | -0.11(-0.08%) |
Oct 20, 2023 | 133.48 | 133.71 | 132.74 | 132.74 | 739 | -1.64(-1.22%) |
Oct 19, 2023 | 135.10 | 135.10 | 134.39 | 134.39 | 314 | -0.85(-0.63%) |
Oct 18, 2023 | 135.79 | 135.87 | 135.18 | 135.24 | 1,221 | -1.77(-1.29%) |
Oct 17, 2023 | 136.49 | 137.61 | 136.49 | 137.01 | 800 | -0.03(-0.02%) |
Oct 16, 2023 | 136.79 | 137.04 | 136.79 | 137.04 | 566 | +1.32(+0.97%) |
Oct 13, 2023 | 136.35 | 136.78 | 135.60 | 135.72 | 569 | -0.86(-0.63%) |
Oct 12, 2023 | 137.25 | 137.25 | 136.26 | 136.58 | 3,251 | -0.77(-0.56%) |
Oct 11, 2023 | 136.98 | 137.35 | 136.98 | 137.35 | 500 | +0.58(+0.42%) |
Oct 10, 2023 | 136.85 | 136.94 | 136.77 | 136.77 | 5,607 | +1.18(+0.87%) |
Oct 09, 2023 | 134.51 | 135.59 | 134.51 | 135.59 | 430 | +0.30(+0.22%) |
Oct 06, 2023 | 132.59 | 135.29 | 132.59 | 135.29 | 1,539 | +1.61(+1.21%) |
Oct 05, 2023 | 133.27 | 133.68 | 133.27 | 133.68 | 2,225 | +0.38(+0.28%) |
Oct 04, 2023 | 132.94 | 133.30 | 132.94 | 133.30 | 1,523 | +1.95(+1.49%) |
Oct 03, 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 2,262 | -3.20(-2.38%) |