Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 152.15 | 152.97 | 151.41 | 151.74 | 1,604,916 | -0.76(-0.50%) |
Dec 28, 2023 | 152.31 | 153.07 | 151.83 | 152.50 | 1,176,978 | +0.62(+0.41%) |
Dec 27, 2023 | 150.41 | 151.93 | 149.55 | 151.88 | 1,271,506 | +0.88(+0.58%) |
Dec 26, 2023 | 149.28 | 151.47 | 148.89 | 151.00 | 1,088,581 | +1.60(+1.07%) |
Dec 22, 2023 | 148.74 | 150.40 | 148.51 | 149.40 | 1,226,762 | +0.68(+0.46%) |
Dec 21, 2023 | 147.95 | 149.99 | 147.40 | 148.72 | 1,718,350 | +2.06(+1.40%) |
Dec 20, 2023 | 150.71 | 152.25 | 146.57 | 146.66 | 2,401,305 | -4.83(-3.19%) |
Dec 19, 2023 | 148.40 | 151.76 | 147.45 | 151.49 | 2,422,240 | +3.13(+2.11%) |
Dec 18, 2023 | 149.74 | 149.74 | 146.95 | 148.36 | 2,703,074 | -0.90(-0.60%) |
Dec 15, 2023 | 149.82 | 151.36 | 148.71 | 149.26 | 6,034,078 | -0.96(-0.64%) |
Dec 14, 2023 | 146.64 | 151.03 | 145.07 | 150.23 | 4,357,527 | +6.85(+4.78%) |
Dec 13, 2023 | 137.84 | 143.50 | 137.52 | 143.38 | 2,505,201 | +5.36(+3.88%) |
Dec 12, 2023 | 138.09 | 138.90 | 137.32 | 138.02 | 1,344,421 | -0.15(-0.11%) |
Dec 11, 2023 | 138.44 | 138.90 | 137.40 | 138.16 | 2,300,564 | +0.32(+0.23%) |
Dec 08, 2023 | 137.12 | 138.69 | 136.40 | 137.84 | 2,494,642 | +0.88(+0.64%) |
Dec 07, 2023 | 137.32 | 138.31 | 136.39 | 136.96 | 2,295,654 | +0.40(+0.29%) |
Dec 06, 2023 | 137.17 | 139.20 | 136.20 | 136.56 | 2,041,357 | +0.69(+0.50%) |
Dec 05, 2023 | 137.15 | 137.45 | 135.68 | 135.87 | 2,191,356 | -2.09(-1.51%) |
Dec 04, 2023 | 134.37 | 138.21 | 133.66 | 137.96 | 2,995,383 | +1.75(+1.29%) |
Dec 01, 2023 | 131.00 | 136.25 | 130.61 | 136.20 | 2,633,708 | +4.94(+3.76%) |
Nov 30, 2023 | 129.95 | 131.99 | 129.45 | 131.26 | 3,332,219 | +1.55(+1.19%) |
Nov 29, 2023 | 127.84 | 130.49 | 127.48 | 129.72 | 2,544,657 | +2.73(+2.15%) |
Nov 28, 2023 | 126.01 | 127.08 | 125.26 | 126.98 | 1,625,417 | +0.73(+0.57%) |
Nov 27, 2023 | 125.17 | 126.46 | 124.92 | 126.26 | 1,444,398 | +0.15(+0.12%) |
Nov 24, 2023 | 125.13 | 126.61 | 124.59 | 126.11 | 653,982 | +0.73(+0.59%) |
Nov 22, 2023 | 125.95 | 126.16 | 124.52 | 125.38 | 1,057,535 | -0.02(-0.02%) |
Nov 21, 2023 | 126.91 | 127.39 | 125.28 | 125.39 | 1,273,673 | -2.32(-1.82%) |
Nov 20, 2023 | 127.13 | 128.17 | 125.47 | 127.72 | 1,708,890 | +0.08(+0.06%) |
Nov 17, 2023 | 127.73 | 128.09 | 126.58 | 127.64 | 2,172,932 | +0.90(+0.71%) |
Nov 16, 2023 | 126.31 | 127.05 | 125.61 | 126.74 | 1,875,903 | +0.37(+0.30%) |
Nov 15, 2023 | 124.04 | 127.21 | 124.04 | 126.36 | 2,755,396 | +2.25(+1.82%) |
Nov 14, 2023 | 120.28 | 124.51 | 120.28 | 124.11 | 2,823,661 | +6.92(+5.90%) |
Nov 13, 2023 | 117.47 | 117.95 | 116.50 | 117.19 | 1,067,753 | -0.81(-0.69%) |
Nov 10, 2023 | 118.08 | 118.61 | 116.17 | 118.01 | 1,618,268 | +1.05(+0.90%) |
Nov 09, 2023 | 118.48 | 118.95 | 116.35 | 116.96 | 1,960,046 | -0.88(-0.75%) |
Nov 08, 2023 | 118.34 | 118.34 | 116.53 | 117.84 | 1,632,585 | -0.51(-0.43%) |
Nov 07, 2023 | 118.50 | 119.19 | 117.83 | 118.35 | 1,838,786 | -0.76(-0.63%) |
Nov 06, 2023 | 120.74 | 121.20 | 118.24 | 119.11 | 1,724,885 | -1.63(-1.35%) |
Nov 03, 2023 | 119.66 | 121.87 | 119.03 | 120.73 | 2,882,283 | +3.29(+2.80%) |
Nov 02, 2023 | 112.21 | 117.51 | 112.21 | 117.44 | 2,880,240 | +6.26(+5.63%) |
Nov 01, 2023 | 112.44 | 112.75 | 110.09 | 111.18 | 1,709,855 | -0.99(-0.88%) |
Oct 31, 2023 | 111.09 | 112.22 | 110.09 | 112.17 | 2,279,350 | +1.55(+1.40%) |
Oct 30, 2023 | 109.94 | 111.01 | 108.84 | 110.62 | 2,353,984 | +1.62(+1.48%) |
Oct 27, 2023 | 111.36 | 111.53 | 108.57 | 109.00 | 1,892,872 | -3.06(-2.73%) |
Oct 26, 2023 | 109.00 | 112.92 | 108.60 | 112.06 | 3,373,010 | +3.01(+2.76%) |
Oct 25, 2023 | 108.36 | 109.36 | 107.20 | 109.05 | 2,260,091 | +0.01(+0.01%) |
Oct 24, 2023 | 107.98 | 109.99 | 107.91 | 109.04 | 2,724,417 | +1.54(+1.43%) |
Oct 23, 2023 | 109.17 | 110.88 | 107.25 | 107.50 | 3,131,495 | -2.07(-1.89%) |
Oct 20, 2023 | 113.47 | 113.65 | 109.21 | 109.57 | 2,924,012 | -3.76(-3.32%) |
Oct 19, 2023 | 112.78 | 116.58 | 112.71 | 113.33 | 2,926,702 | -0.03(-0.03%) |
Oct 18, 2023 | 115.71 | 116.56 | 113.07 | 113.36 | 2,589,421 | -3.37(-2.89%) |
Oct 17, 2023 | 115.39 | 119.00 | 115.23 | 116.73 | 2,667,757 | +0.98(+0.85%) |
Oct 16, 2023 | 115.55 | 116.47 | 113.25 | 115.75 | 2,242,417 | +1.51(+1.32%) |
Oct 13, 2023 | 116.67 | 117.10 | 112.42 | 114.24 | 5,767,267 | -3.08(-2.62%) |
Oct 12, 2023 | 118.86 | 119.07 | 116.85 | 117.32 | 2,582,083 | -1.37(-1.16%) |
Oct 11, 2023 | 119.01 | 120.15 | 118.02 | 118.69 | 1,902,978 | +0.49(+0.42%) |
Oct 10, 2023 | 118.06 | 119.93 | 117.43 | 118.20 | 2,267,247 | +1.32(+1.13%) |
Oct 09, 2023 | 115.47 | 117.32 | 114.77 | 116.88 | 2,487,156 | +0.52(+0.45%) |
Oct 06, 2023 | 115.66 | 118.23 | 114.36 | 116.35 | 2,150,403 | -0.06(-0.05%) |
Oct 05, 2023 | 115.39 | 117.00 | 115.18 | 116.41 | 2,784,602 | +0.27(+0.23%) |
Oct 04, 2023 | 115.72 | 116.77 | 115.22 | 116.14 | 2,427,524 | +0.31(+0.27%) |
Oct 03, 2023 | 116.65 | 117.98 | 115.43 | 115.83 | 2,363,488 | -0.23(-0.20%) |