Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 153.70 | 158.35 | 153.70 | 156.76 | 8,972 | -1.11(-0.70%) |
Dec 28, 2023 | 153.70 | 163.95 | 153.70 | 157.87 | 12,564 | +0.54(+0.34%) |
Dec 27, 2023 | 157.30 | 158.73 | 152.25 | 157.33 | 7,000 | -0.24(-0.15%) |
Dec 26, 2023 | 162.45 | 162.45 | 149.74 | 157.57 | 13,731 | +0.52(+0.33%) |
Dec 22, 2023 | 161.25 | 161.25 | 150.76 | 157.05 | 6,248 | +0.13(+0.08%) |
Dec 21, 2023 | 150.25 | 158.41 | 150.25 | 156.92 | 12,855 | +2.42(+1.57%) |
Dec 20, 2023 | 151.50 | 158.16 | 151.50 | 154.50 | 5,165 | -0.43(-0.28%) |
Dec 19, 2023 | 152.40 | 158.70 | 152.40 | 154.93 | 9,507 | -0.13(-0.08%) |
Dec 18, 2023 | 149.50 | 157.44 | 149.50 | 155.06 | 7,702 | +0.66(+0.43%) |
Dec 15, 2023 | 154.51 | 157.82 | 154.32 | 154.40 | 9,584 | -1.75(-1.12%) |
Dec 14, 2023 | 151.77 | 160.30 | 150.76 | 156.15 | 11,232 | -1.44(-0.91%) |
Dec 13, 2023 | 150.00 | 160.50 | 150.00 | 157.59 | 8,918 | +1.58(+1.01%) |
Dec 12, 2023 | 152.26 | 159.52 | 152.26 | 156.01 | 5,959 | -1.87(-1.18%) |
Dec 11, 2023 | 150.75 | 161.50 | 150.75 | 157.88 | 22,275 | +2.51(+1.62%) |
Dec 08, 2023 | 153.16 | 157.10 | 153.16 | 155.37 | 9,521 | -1.85(-1.18%) |
Dec 07, 2023 | 153.50 | 161.61 | 153.50 | 157.22 | 7,428 | -0.85(-0.54%) |
Dec 06, 2023 | 154.00 | 161.80 | 154.00 | 158.07 | 8,603 | +0.34(+0.21%) |
Dec 05, 2023 | 156.96 | 159.25 | 156.96 | 157.73 | 8,587 | +0.53(+0.34%) |
Dec 04, 2023 | 160.00 | 160.70 | 155.66 | 157.20 | 13,600 | -4.07(-2.52%) |
Dec 01, 2023 | 154.65 | 161.72 | 154.65 | 161.27 | 47,233 | +4.67(+2.98%) |
Nov 30, 2023 | 153.04 | 156.72 | 153.04 | 156.60 | 24,845 | +1.10(+0.71%) |
Nov 29, 2023 | 160.44 | 160.44 | 153.55 | 155.50 | 9,578 | -1.60(-1.02%) |
Nov 28, 2023 | 158.85 | 158.85 | 152.00 | 157.10 | 5,752 | -0.09(-0.06%) |
Nov 27, 2023 | 160.41 | 160.42 | 156.00 | 157.20 | 10,808 | +1.21(+0.78%) |
Nov 24, 2023 | 151.59 | 160.19 | 151.59 | 155.99 | 4,072 | -0.23(-0.15%) |
Nov 22, 2023 | 154.05 | 158.61 | 154.05 | 156.22 | 6,686 | +1.67(+1.08%) |
Nov 21, 2023 | 151.30 | 158.40 | 151.30 | 154.55 | 3,590 | -3.68(-2.33%) |
Nov 20, 2023 | 162.85 | 162.85 | 157.25 | 158.23 | 22,482 | -0.16(-0.10%) |
Nov 17, 2023 | 163.02 | 163.24 | 156.50 | 158.39 | 6,755 | +1.89(+1.21%) |
Nov 16, 2023 | 151.50 | 162.00 | 151.50 | 156.50 | 6,186 | -1.67(-1.06%) |
Nov 15, 2023 | 157.65 | 164.13 | 157.65 | 158.17 | 12,089 | -1.13(-0.71%) |
Nov 14, 2023 | 157.56 | 160.00 | 157.56 | 159.30 | 8,754 | +1.75(+1.11%) |
Nov 13, 2023 | 150.30 | 160.30 | 150.30 | 157.55 | 20,957 | +0.65(+0.41%) |
Nov 10, 2023 | 152.00 | 156.90 | 152.00 | 156.90 | 7,555 | +3.91(+2.56%) |
Nov 09, 2023 | 152.20 | 153.67 | 151.44 | 152.99 | 7,293 | +2.98(+1.99%) |
Nov 08, 2023 | 146.42 | 153.00 | 146.42 | 150.01 | 11,670 | -4.86(-3.14%) |
Nov 07, 2023 | 154.17 | 155.33 | 153.71 | 154.87 | 13,019 | -0.28(-0.18%) |
Nov 06, 2023 | 161.00 | 161.00 | 154.32 | 155.15 | 9,678 | -1.86(-1.18%) |
Nov 03, 2023 | 153.55 | 158.49 | 152.60 | 157.01 | 10,507 | +2.01(+1.30%) |
Nov 02, 2023 | 150.05 | 157.49 | 150.05 | 155.00 | 6,234 | +4.21(+2.79%) |
Nov 01, 2023 | 144.26 | 150.98 | 144.26 | 150.79 | 12,736 | +3.69(+2.51%) |
Oct 31, 2023 | 146.17 | 148.23 | 146.17 | 147.10 | 14,806 | +1.53(+1.05%) |
Oct 30, 2023 | 143.25 | 149.30 | 143.25 | 145.57 | 11,074 | -0.23(-0.16%) |
Oct 27, 2023 | 143.17 | 151.52 | 143.17 | 145.80 | 10,423 | +0.93(+0.64%) |
Oct 26, 2023 | 147.15 | 147.15 | 141.45 | 144.87 | 9,828 | -0.25(-0.17%) |
Oct 25, 2023 | 144.83 | 146.72 | 144.83 | 145.12 | 9,058 | -1.14(-0.78%) |
Oct 24, 2023 | 143.80 | 147.03 | 143.80 | 146.26 | 10,278 | +1.25(+0.86%) |
Oct 23, 2023 | 144.66 | 146.19 | 143.50 | 145.01 | 13,491 | -2.05(-1.39%) |
Oct 20, 2023 | 149.60 | 149.60 | 144.81 | 147.06 | 20,097 | +0.03(+0.02%) |
Oct 19, 2023 | 152.20 | 152.20 | 143.51 | 147.03 | 9,210 | -1.21(-0.82%) |
Oct 18, 2023 | 152.64 | 152.64 | 148.01 | 148.24 | 7,156 | -3.40(-2.24%) |
Oct 17, 2023 | 149.03 | 152.89 | 148.77 | 151.64 | 22,678 | -2.11(-1.37%) |
Oct 16, 2023 | 155.30 | 155.30 | 151.95 | 153.75 | 36,644 | +2.09(+1.38%) |
Oct 13, 2023 | 153.50 | 153.50 | 149.02 | 151.66 | 12,225 | -1.41(-0.92%) |
Oct 12, 2023 | 150.45 | 155.47 | 150.45 | 153.06 | 39,188 | +0.13(+0.09%) |
Oct 11, 2023 | 150.20 | 155.91 | 150.20 | 152.93 | 22,999 | -1.20(-0.78%) |
Oct 10, 2023 | 155.47 | 155.47 | 151.00 | 154.13 | 9,437 | +5.22(+3.50%) |
Oct 09, 2023 | 142.89 | 150.57 | 142.89 | 148.91 | 7,487 | +0.26(+0.18%) |
Oct 06, 2023 | 149.13 | 150.73 | 146.81 | 148.65 | 9,761 | +1.62(+1.10%) |
Oct 05, 2023 | 145.72 | 147.46 | 145.72 | 147.03 | 4,333 | +1.17(+0.80%) |
Oct 04, 2023 | 149.40 | 149.40 | 144.35 | 145.86 | 10,591 | -4.59(-3.05%) |
Oct 03, 2023 | 152.21 | 152.21 | 150.00 | 150.46 | 9,613 | -4.18(-2.71%) |