Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 151.90 | 152.25 | 150.66 | 151.00 | 2,328,936 | -0.24(-0.16%) |
Dec 28, 2023 | 153.34 | 153.55 | 151.19 | 151.25 | 1,198,073 | -2.69(-1.75%) |
Dec 27, 2023 | 154.82 | 155.54 | 153.24 | 153.94 | 936,138 | -0.89(-0.57%) |
Dec 26, 2023 | 153.48 | 155.78 | 153.48 | 154.82 | 1,066,938 | +2.54(+1.67%) |
Dec 22, 2023 | 153.40 | 154.16 | 151.88 | 152.28 | 1,292,594 | +0.13(+0.08%) |
Dec 21, 2023 | 152.34 | 152.60 | 150.51 | 152.15 | 1,327,329 | +0.42(+0.28%) |
Dec 20, 2023 | 152.99 | 155.25 | 151.58 | 151.73 | 1,624,115 | -1.29(-0.84%) |
Dec 19, 2023 | 151.46 | 153.29 | 150.81 | 153.02 | 1,621,459 | +1.48(+0.98%) |
Dec 18, 2023 | 152.41 | 153.70 | 151.54 | 151.54 | 1,934,291 | +2.45(+1.65%) |
Dec 15, 2023 | 148.66 | 149.95 | 146.90 | 149.09 | 4,173,403 | -0.32(-0.21%) |
Dec 14, 2023 | 147.08 | 150.09 | 146.91 | 149.41 | 2,621,153 | +3.88(+2.66%) |
Dec 13, 2023 | 144.20 | 145.81 | 143.49 | 145.53 | 1,883,356 | +1.54(+1.07%) |
Dec 12, 2023 | 144.37 | 145.02 | 142.96 | 143.99 | 2,467,127 | -1.62(-1.11%) |
Dec 11, 2023 | 144.58 | 146.30 | 144.42 | 145.61 | 2,046,310 | +0.79(+0.54%) |
Dec 08, 2023 | 144.34 | 146.46 | 144.11 | 144.82 | 1,639,172 | +1.11(+0.77%) |
Dec 07, 2023 | 144.04 | 144.81 | 142.67 | 143.71 | 2,306,269 | +1.08(+0.76%) |
Dec 06, 2023 | 144.83 | 145.18 | 141.87 | 142.63 | 3,393,367 | -3.57(-2.44%) |
Dec 05, 2023 | 150.16 | 150.43 | 146.11 | 146.20 | 1,892,601 | -3.61(-2.41%) |
Dec 04, 2023 | 148.71 | 150.05 | 148.11 | 149.82 | 1,409,992 | -0.40(-0.27%) |
Dec 01, 2023 | 150.25 | 152.65 | 149.62 | 150.22 | 1,390,489 | -0.14(-0.09%) |
Nov 30, 2023 | 151.08 | 153.34 | 147.16 | 150.35 | 2,471,512 | +0.60(+0.40%) |
Nov 29, 2023 | 150.38 | 150.82 | 149.00 | 149.75 | 1,059,334 | -0.20(-0.13%) |
Nov 28, 2023 | 150.35 | 151.63 | 149.50 | 149.94 | 1,095,028 | -0.03(-0.02%) |
Nov 27, 2023 | 149.75 | 150.32 | 148.55 | 149.97 | 1,265,335 | -0.59(-0.39%) |
Nov 24, 2023 | 150.43 | 152.15 | 150.37 | 150.57 | 564,622 | +0.46(+0.31%) |
Nov 22, 2023 | 147.01 | 150.56 | 146.05 | 150.11 | 1,400,260 | -0.91(-0.60%) |
Nov 21, 2023 | 151.16 | 151.51 | 149.53 | 151.01 | 1,158,219 | -1.03(-0.68%) |
Nov 20, 2023 | 152.90 | 154.07 | 151.52 | 152.05 | 1,459,758 | +0.00(+0.00%) |
Nov 17, 2023 | 149.98 | 153.31 | 149.46 | 152.05 | 2,242,017 | +3.55(+2.39%) |
Nov 16, 2023 | 150.72 | 150.89 | 144.76 | 148.49 | 3,180,810 | -3.20(-2.11%) |
Nov 15, 2023 | 151.34 | 153.76 | 151.34 | 151.69 | 1,833,774 | +0.00(+0.00%) |
Nov 14, 2023 | 151.59 | 152.26 | 150.71 | 151.69 | 2,536,757 | +0.93(+0.62%) |
Nov 13, 2023 | 150.61 | 151.88 | 149.97 | 150.76 | 1,352,164 | +0.45(+0.30%) |
Nov 10, 2023 | 150.27 | 151.22 | 148.56 | 150.31 | 1,775,675 | +2.03(+1.37%) |
Nov 09, 2023 | 149.29 | 150.86 | 148.10 | 148.28 | 1,872,864 | -0.37(-0.25%) |
Nov 08, 2023 | 150.16 | 152.06 | 147.89 | 148.66 | 2,568,995 | -2.69(-1.78%) |
Nov 07, 2023 | 150.42 | 152.56 | 146.37 | 151.34 | 3,225,232 | -1.29(-0.84%) |
Nov 06, 2023 | 154.79 | 155.43 | 151.64 | 152.63 | 2,007,447 | -1.87(-1.21%) |
Nov 03, 2023 | 155.80 | 156.35 | 153.32 | 154.50 | 1,357,915 | -1.09(-0.70%) |
Nov 02, 2023 | 150.94 | 155.81 | 150.21 | 155.58 | 1,701,076 | +3.65(+2.40%) |
Nov 01, 2023 | 154.34 | 154.97 | 151.27 | 151.93 | 1,784,091 | -0.87(-0.57%) |
Oct 31, 2023 | 151.50 | 153.60 | 149.95 | 152.80 | 1,408,532 | +1.80(+1.19%) |
Oct 30, 2023 | 152.74 | 153.69 | 149.68 | 151.00 | 1,569,837 | -1.54(-1.01%) |
Oct 27, 2023 | 154.40 | 154.47 | 150.51 | 152.54 | 1,667,525 | -1.59(-1.03%) |
Oct 26, 2023 | 155.38 | 155.96 | 152.24 | 154.13 | 2,800,610 | -2.82(-1.80%) |
Oct 25, 2023 | 156.12 | 157.38 | 154.72 | 156.96 | 1,674,722 | +1.35(+0.87%) |
Oct 24, 2023 | 158.02 | 158.58 | 155.53 | 155.60 | 1,683,208 | -1.96(-1.25%) |
Oct 23, 2023 | 156.90 | 159.53 | 156.06 | 157.57 | 2,674,202 | -1.10(-0.70%) |
Oct 20, 2023 | 161.00 | 161.66 | 158.22 | 158.67 | 2,586,832 | -2.33(-1.44%) |
Oct 19, 2023 | 161.47 | 162.67 | 159.89 | 161.00 | 1,658,101 | -0.95(-0.59%) |
Oct 18, 2023 | 161.73 | 163.36 | 160.98 | 161.95 | 2,093,865 | +1.38(+0.86%) |
Oct 17, 2023 | 159.43 | 161.65 | 159.36 | 160.57 | 2,020,122 | +1.01(+0.63%) |
Oct 16, 2023 | 160.04 | 160.24 | 157.34 | 159.56 | 1,743,556 | +0.80(+0.50%) |
Oct 13, 2023 | 157.98 | 160.43 | 157.96 | 158.76 | 3,051,624 | +4.01(+2.59%) |
Oct 12, 2023 | 153.14 | 155.50 | 152.63 | 154.75 | 3,364,111 | +3.34(+2.21%) |
Oct 11, 2023 | 148.78 | 151.62 | 148.33 | 151.40 | 3,177,284 | +2.35(+1.58%) |
Oct 10, 2023 | 149.13 | 150.55 | 148.01 | 149.05 | 1,742,941 | -0.09(-0.06%) |
Oct 09, 2023 | 148.51 | 150.03 | 147.63 | 149.13 | 2,291,594 | +5.00(+3.47%) |
Oct 06, 2023 | 140.87 | 145.82 | 139.31 | 144.14 | 4,659,976 | +5.82(+4.21%) |
Oct 05, 2023 | 136.66 | 139.25 | 136.37 | 138.31 | 1,802,520 | -0.37(-0.27%) |
Oct 04, 2023 | 142.56 | 142.56 | 137.47 | 138.69 | 2,660,937 | -5.13(-3.57%) |
Oct 03, 2023 | 142.75 | 143.81 | 141.40 | 143.81 | 1,777,156 | +0.66(+0.46%) |