Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 137.66 | 138.87 | 137.66 | 138.04 | 2,016,679 | +0.19(+0.14%) |
Dec 28, 2023 | 137.52 | 138.15 | 136.96 | 137.85 | 1,446,839 | +0.79(+0.57%) |
Dec 27, 2023 | 136.68 | 137.21 | 136.34 | 137.07 | 1,394,234 | +0.41(+0.30%) |
Dec 26, 2023 | 136.01 | 137.15 | 135.68 | 136.66 | 3,035,686 | +0.58(+0.43%) |
Dec 22, 2023 | 135.23 | 136.30 | 135.20 | 136.08 | 1,426,273 | +0.54(+0.40%) |
Dec 21, 2023 | 135.05 | 136.06 | 134.70 | 135.54 | 1,664,333 | +1.27(+0.94%) |
Dec 20, 2023 | 135.45 | 136.38 | 134.27 | 134.27 | 2,204,602 | -1.26(-0.93%) |
Dec 19, 2023 | 135.29 | 135.75 | 134.88 | 135.53 | 1,322,928 | +0.83(+0.61%) |
Dec 18, 2023 | 134.83 | 134.83 | 133.53 | 134.70 | 1,898,532 | +1.10(+0.82%) |
Dec 15, 2023 | 134.28 | 134.65 | 132.70 | 133.60 | 5,598,379 | -0.65(-0.48%) |
Dec 14, 2023 | 135.57 | 137.29 | 133.77 | 134.25 | 3,067,517 | -3.17(-2.31%) |
Dec 13, 2023 | 135.53 | 137.50 | 134.84 | 137.43 | 3,010,475 | +2.31(+1.71%) |
Dec 12, 2023 | 135.17 | 135.52 | 134.30 | 135.11 | 1,972,224 | +0.16(+0.12%) |
Dec 11, 2023 | 132.91 | 135.01 | 132.91 | 134.95 | 2,129,737 | +3.20(+2.43%) |
Dec 08, 2023 | 130.69 | 131.97 | 130.07 | 131.75 | 1,446,671 | +0.42(+0.32%) |
Dec 07, 2023 | 132.58 | 133.35 | 131.16 | 131.33 | 2,539,241 | -0.77(-0.58%) |
Dec 06, 2023 | 133.13 | 133.46 | 132.01 | 132.10 | 1,570,121 | +0.19(+0.14%) |
Dec 05, 2023 | 131.64 | 132.10 | 130.79 | 131.91 | 1,824,591 | -0.41(-0.31%) |
Dec 04, 2023 | 131.17 | 133.34 | 130.78 | 132.32 | 2,286,491 | +0.84(+0.64%) |
Dec 01, 2023 | 130.21 | 131.65 | 129.50 | 131.48 | 1,929,748 | +1.75(+1.35%) |
Nov 30, 2023 | 128.68 | 129.86 | 128.45 | 129.72 | 2,579,853 | +1.17(+0.91%) |
Nov 29, 2023 | 129.66 | 129.79 | 128.34 | 128.55 | 1,624,883 | -1.09(-0.84%) |
Nov 28, 2023 | 130.46 | 130.62 | 129.18 | 129.65 | 1,863,732 | -0.79(-0.60%) |
Nov 27, 2023 | 130.09 | 130.84 | 129.85 | 130.43 | 2,078,565 | +0.00(+0.00%) |
Nov 24, 2023 | 129.95 | 131.33 | 129.76 | 130.43 | 860,565 | +0.11(+0.08%) |
Nov 22, 2023 | 130.55 | 130.65 | 129.57 | 130.32 | 1,519,841 | +0.26(+0.20%) |
Nov 21, 2023 | 129.13 | 130.28 | 127.61 | 130.06 | 2,357,448 | +1.28(+1.00%) |
Nov 20, 2023 | 128.17 | 129.74 | 127.61 | 128.78 | 3,421,934 | +0.61(+0.47%) |
Nov 17, 2023 | 126.48 | 130.65 | 126.07 | 128.17 | 9,064,284 | +8.63(+7.22%) |
Nov 16, 2023 | 122.65 | 123.31 | 119.13 | 119.55 | 4,750,942 | -3.80(-3.08%) |
Nov 15, 2023 | 123.38 | 124.21 | 122.85 | 123.35 | 4,093,181 | -0.83(-0.67%) |
Nov 14, 2023 | 123.38 | 125.23 | 123.24 | 124.17 | 2,392,634 | +2.43(+1.99%) |
Nov 13, 2023 | 122.19 | 122.91 | 121.59 | 121.75 | 1,939,466 | -0.96(-0.79%) |
Nov 10, 2023 | 122.20 | 122.82 | 120.85 | 122.71 | 1,825,844 | +0.95(+0.78%) |
Nov 09, 2023 | 122.48 | 122.99 | 121.38 | 121.75 | 1,747,429 | -0.42(-0.34%) |
Nov 08, 2023 | 122.63 | 123.03 | 122.00 | 122.17 | 1,447,211 | -0.37(-0.30%) |
Nov 07, 2023 | 121.52 | 122.72 | 121.19 | 122.54 | 1,818,040 | +1.02(+0.84%) |
Nov 06, 2023 | 121.00 | 121.70 | 120.24 | 121.53 | 1,450,912 | +0.89(+0.73%) |
Nov 03, 2023 | 119.67 | 121.70 | 119.41 | 120.64 | 1,863,088 | +2.92(+2.48%) |
Nov 02, 2023 | 115.91 | 117.87 | 115.91 | 117.72 | 1,650,934 | +2.33(+2.02%) |
Nov 01, 2023 | 115.58 | 115.98 | 114.14 | 115.40 | 1,413,310 | +0.01(+0.01%) |
Oct 31, 2023 | 114.29 | 115.49 | 113.49 | 115.39 | 2,410,023 | +1.26(+1.11%) |
Oct 30, 2023 | 113.03 | 114.61 | 112.88 | 114.12 | 2,418,152 | +1.90(+1.69%) |
Oct 27, 2023 | 113.65 | 114.58 | 111.83 | 112.22 | 1,593,434 | -1.49(-1.31%) |
Oct 26, 2023 | 115.12 | 115.80 | 113.34 | 113.72 | 1,910,713 | -1.24(-1.08%) |
Oct 25, 2023 | 115.03 | 115.72 | 113.99 | 114.96 | 1,836,775 | -0.27(-0.23%) |
Oct 24, 2023 | 113.84 | 116.18 | 113.84 | 115.23 | 2,339,591 | +1.39(+1.22%) |
Oct 23, 2023 | 115.08 | 115.09 | 112.66 | 113.83 | 1,939,243 | -1.24(-1.08%) |
Oct 20, 2023 | 115.68 | 116.20 | 114.52 | 115.08 | 4,185,170 | -0.60(-0.52%) |
Oct 19, 2023 | 117.10 | 117.21 | 115.07 | 115.68 | 2,113,312 | -0.97(-0.84%) |
Oct 18, 2023 | 117.26 | 117.65 | 116.33 | 116.65 | 1,918,130 | -0.76(-0.64%) |
Oct 17, 2023 | 115.49 | 117.93 | 115.49 | 117.41 | 2,138,635 | +1.60(+1.38%) |
Oct 16, 2023 | 112.40 | 116.19 | 113.22 | 115.81 | 2,980,416 | +4.33(+3.88%) |
Oct 13, 2023 | 112.58 | 112.80 | 111.08 | 111.48 | 1,798,373 | -1.15(-1.02%) |
Oct 12, 2023 | 113.56 | 113.56 | 111.74 | 112.63 | 1,956,592 | -0.47(-0.41%) |
Oct 11, 2023 | 112.40 | 113.18 | 111.32 | 113.10 | 2,263,055 | +0.57(+0.50%) |
Oct 10, 2023 | 112.61 | 113.42 | 112.21 | 112.53 | 1,924,576 | +0.03(+0.03%) |
Oct 09, 2023 | 111.66 | 112.80 | 110.26 | 112.50 | 1,438,319 | +0.69(+0.61%) |
Oct 06, 2023 | 110.42 | 112.67 | 109.47 | 111.81 | 1,761,622 | +0.66(+0.59%) |
Oct 05, 2023 | 111.97 | 112.12 | 110.54 | 111.16 | 1,822,699 | -0.27(-0.24%) |
Oct 04, 2023 | 111.48 | 112.51 | 110.09 | 111.43 | 1,855,181 | +0.08(+0.07%) |
Oct 03, 2023 | 113.81 | 114.38 | 110.83 | 111.35 | 2,486,774 | -2.55(-2.24%) |