Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 140.68 | 141.44 | 139.90 | 140.93 | 14,881,008 | -0.35(-0.25%) |
Dec 28, 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 12,188,085 | -0.16(-0.11%) |
Dec 27, 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 17,280,956 | -1.38(-0.97%) |
Dec 26, 2023 | 142.98 | 143.94 | 142.50 | 142.82 | 11,163,132 | +0.10(+0.07%) |
Dec 22, 2023 | 142.13 | 143.24 | 142.06 | 142.72 | 18,513,592 | +0.92(+0.65%) |
Dec 21, 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 18,086,020 | +2.14(+1.53%) |
Dec 20, 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 33,400,020 | +1.56(+1.13%) |
Dec 19, 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 20,632,696 | +0.91(+0.66%) |
Dec 18, 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 25,687,334 | +3.35(+2.50%) |
Dec 15, 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 58,913,284 | +0.64(+0.48%) |
Dec 14, 2023 | 134.77 | 135.03 | 131.06 | 133.20 | 29,583,532 | -0.77(-0.57%) |
Dec 13, 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 25,268,136 | +0.33(+0.25%) |
Dec 12, 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 26,573,270 | -1.06(-0.79%) |
Dec 11, 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 24,460,544 | -1.94(-1.42%) |
Dec 08, 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 23,016,204 | -1.81(-1.31%) |
Dec 07, 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 38,297,856 | +7.02(+5.34%) |
Dec 06, 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 16,294,358 | -0.96(-0.73%) |
Dec 05, 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 19,235,174 | +1.76(+1.35%) |
Dec 04, 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 24,083,696 | -2.69(-2.02%) |
Dec 01, 2023 | 133.32 | 133.50 | 132.15 | 133.32 | 24,268,012 | -0.60(-0.45%) |
Nov 30, 2023 | 136.40 | 136.96 | 132.79 | 133.92 | 29,900,940 | -2.48(-1.82%) |
Nov 29, 2023 | 138.99 | 139.67 | 136.29 | 136.40 | 20,994,602 | -2.22(-1.60%) |
Nov 28, 2023 | 137.63 | 138.66 | 137.04 | 138.62 | 17,038,512 | +0.57(+0.41%) |
Nov 27, 2023 | 137.57 | 139.63 | 137.54 | 138.05 | 17,868,072 | -0.17(-0.12%) |
Nov 24, 2023 | 139.54 | 139.68 | 137.47 | 138.22 | 8,828,643 | -1.80(-1.29%) |
Nov 22, 2023 | 139.10 | 141.10 | 139.00 | 140.02 | 17,310,244 | +1.40(+1.01%) |
Nov 21, 2023 | 137.94 | 138.97 | 137.71 | 138.62 | 17,625,564 | +0.70(+0.51%) |
Nov 20, 2023 | 135.50 | 138.43 | 135.49 | 137.92 | 19,569,854 | +0.98(+0.72%) |
Nov 17, 2023 | 137.82 | 138.00 | 135.48 | 136.94 | 25,590,212 | -1.76(-1.27%) |
Nov 16, 2023 | 136.96 | 138.88 | 136.08 | 138.70 | 17,575,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.64 | 136.84 | 135.33 | 136.38 | 15,828,298 | +0.95(+0.70%) |
Nov 14, 2023 | 135.65 | 137.24 | 135.10 | 135.43 | 22,292,790 | +1.79(+1.34%) |
Nov 13, 2023 | 133.36 | 134.11 | 132.77 | 133.64 | 16,403,293 | -0.42(-0.31%) |
Nov 10, 2023 | 131.53 | 134.27 | 130.87 | 134.06 | 20,879,888 | +2.37(+1.80%) |
Nov 09, 2023 | 133.36 | 133.96 | 131.51 | 131.69 | 17,952,896 | -1.57(-1.18%) |
Nov 08, 2023 | 132.36 | 133.54 | 132.16 | 133.26 | 15,077,425 | +0.86(+0.65%) |
Nov 07, 2023 | 131.98 | 133.28 | 131.14 | 132.40 | 19,211,986 | +0.95(+0.72%) |
Nov 06, 2023 | 130.22 | 131.56 | 129.93 | 131.45 | 15,350,483 | +1.08(+0.83%) |
Nov 03, 2023 | 129.09 | 130.73 | 129.01 | 130.37 | 19,529,490 | +1.79(+1.39%) |
Nov 02, 2023 | 129.56 | 130.09 | 128.11 | 128.58 | 24,073,078 | +1.01(+0.79%) |
Nov 01, 2023 | 125.34 | 127.74 | 124.92 | 127.57 | 26,511,168 | +2.27(+1.81%) |
Oct 31, 2023 | 126.27 | 126.56 | 123.92 | 125.30 | 21,118,660 | -0.45(-0.36%) |
Oct 30, 2023 | 124.46 | 126.55 | 123.88 | 125.75 | 24,161,174 | +2.35(+1.90%) |
Oct 27, 2023 | 124.03 | 124.44 | 121.46 | 123.40 | 37,396,072 | -0.04(-0.03%) |
Oct 26, 2023 | 124.47 | 125.46 | 122.32 | 123.44 | 33,920,612 | -3.23(-2.55%) |
Oct 25, 2023 | 129.77 | 130.10 | 126.09 | 126.67 | 58,714,992 | -13.45(-9.60%) |
Oct 24, 2023 | 139.16 | 140.71 | 138.75 | 140.12 | 26,445,068 | +2.22(+1.61%) |
Oct 23, 2023 | 136.23 | 139.02 | 135.11 | 137.90 | 21,025,330 | +1.16(+0.85%) |
Oct 20, 2023 | 138.59 | 139.04 | 136.25 | 136.74 | 24,982,090 | -2.24(-1.61%) |
Oct 19, 2023 | 139.80 | 141.00 | 138.60 | 138.98 | 21,823,368 | -0.30(-0.22%) |
Oct 18, 2023 | 140.75 | 141.99 | 138.71 | 139.28 | 18,296,936 | -1.71(-1.21%) |
Oct 17, 2023 | 140.03 | 141.25 | 138.53 | 140.99 | 17,412,014 | +0.50(+0.36%) |
Oct 16, 2023 | 139.73 | 140.91 | 139.32 | 140.49 | 17,338,796 | +1.91(+1.38%) |
Oct 13, 2023 | 140.65 | 141.34 | 137.97 | 138.58 | 19,447,602 | -1.71(-1.22%) |
Oct 12, 2023 | 142.16 | 142.38 | 139.45 | 140.29 | 18,197,856 | -1.41(-1.00%) |
Oct 11, 2023 | 139.85 | 142.22 | 139.84 | 141.70 | 20,187,078 | +2.50(+1.80%) |
Oct 10, 2023 | 139.51 | 140.74 | 138.43 | 139.20 | 19,549,670 | -0.30(-0.22%) |
Oct 09, 2023 | 137.99 | 139.97 | 136.70 | 139.50 | 16,590,360 | +0.77(+0.56%) |
Oct 06, 2023 | 134.94 | 139.19 | 134.94 | 138.73 | 20,826,760 | +2.74(+2.01%) |
Oct 05, 2023 | 136.13 | 136.50 | 134.46 | 135.99 | 15,921,916 | -0.28(-0.21%) |
Oct 04, 2023 | 133.66 | 136.57 | 133.43 | 136.27 | 22,841,652 | +2.97(+2.23%) |
Oct 03, 2023 | 134.93 | 135.24 | 132.81 | 133.30 | 19,602,332 | -1.87(-1.38%) |