Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.18 | 144.40 | 142.76 | 143.42 | 278,689 | -0.73(-0.51%) |
Dec 28, 2023 | 144.34 | 144.50 | 144.03 | 144.15 | 181,998 | +0.06(+0.04%) |
Dec 27, 2023 | 144.11 | 144.27 | 143.36 | 144.09 | 236,619 | +0.09(+0.06%) |
Dec 26, 2023 | 143.36 | 144.23 | 143.36 | 144.00 | 161,772 | +0.68(+0.47%) |
Dec 22, 2023 | 143.52 | 143.66 | 142.54 | 143.32 | 212,468 | +0.22(+0.15%) |
Dec 21, 2023 | 142.93 | 143.31 | 141.85 | 143.10 | 223,025 | +1.77(+1.25%) |
Dec 20, 2023 | 143.50 | 144.08 | 141.34 | 141.34 | 261,310 | -2.36(-1.64%) |
Dec 19, 2023 | 143.03 | 143.69 | 143.03 | 143.69 | 301,550 | +0.66(+0.46%) |
Dec 18, 2023 | 142.48 | 143.28 | 142.03 | 143.03 | 269,005 | +0.41(+0.29%) |
Dec 15, 2023 | 141.78 | 143.30 | 141.78 | 142.62 | 224,061 | +0.74(+0.52%) |
Dec 14, 2023 | 141.95 | 142.84 | 140.75 | 141.88 | 282,635 | +0.07(+0.05%) |
Dec 13, 2023 | 140.48 | 142.00 | 140.13 | 141.81 | 269,502 | +1.59(+1.14%) |
Dec 12, 2023 | 138.88 | 140.22 | 138.72 | 140.22 | 208,618 | +0.92(+0.66%) |
Dec 11, 2023 | 137.89 | 139.32 | 137.67 | 139.30 | 183,396 | +0.95(+0.68%) |
Dec 08, 2023 | 136.77 | 138.47 | 136.62 | 138.36 | 180,757 | +1.22(+0.89%) |
Dec 07, 2023 | 136.27 | 137.30 | 135.94 | 137.13 | 133,331 | +1.45(+1.07%) |
Dec 06, 2023 | 137.57 | 137.60 | 135.53 | 135.68 | 185,036 | -1.13(-0.83%) |
Dec 05, 2023 | 135.48 | 136.97 | 135.45 | 136.81 | 159,217 | +0.68(+0.50%) |
Dec 04, 2023 | 136.22 | 136.24 | 134.56 | 136.14 | 269,733 | -1.39(-1.01%) |
Dec 01, 2023 | 136.53 | 137.63 | 136.00 | 137.53 | 189,932 | +0.72(+0.52%) |
Nov 30, 2023 | 137.30 | 137.53 | 135.71 | 136.81 | 184,073 | +0.02(+0.01%) |
Nov 29, 2023 | 137.42 | 138.17 | 136.63 | 136.79 | 228,740 | +0.40(+0.29%) |
Nov 28, 2023 | 135.77 | 136.75 | 135.63 | 136.40 | 298,900 | +0.29(+0.21%) |
Nov 27, 2023 | 135.92 | 136.84 | 135.60 | 136.11 | 208,669 | -0.03(-0.02%) |
Nov 24, 2023 | 136.08 | 136.22 | 135.68 | 136.14 | 83,569 | -0.05(-0.04%) |
Nov 22, 2023 | 136.32 | 137.26 | 135.83 | 136.19 | 218,865 | +0.60(+0.44%) |
Nov 21, 2023 | 136.27 | 136.38 | 135.11 | 135.59 | 351,246 | -1.21(-0.89%) |
Nov 20, 2023 | 135.02 | 137.13 | 135.02 | 136.80 | 280,809 | +1.92(+1.42%) |
Nov 17, 2023 | 134.73 | 135.28 | 134.26 | 134.88 | 163,540 | -0.03(-0.02%) |
Nov 16, 2023 | 134.26 | 135.16 | 133.94 | 134.91 | 162,206 | +0.37(+0.27%) |
Nov 15, 2023 | 134.82 | 135.31 | 134.05 | 134.54 | 209,818 | +0.22(+0.16%) |
Nov 14, 2023 | 133.32 | 134.58 | 133.19 | 134.33 | 319,175 | +3.04(+2.31%) |
Nov 13, 2023 | 131.43 | 131.58 | 130.75 | 131.29 | 231,447 | -0.66(-0.50%) |
Nov 10, 2023 | 129.39 | 132.08 | 129.31 | 131.95 | 235,812 | +3.22(+2.51%) |
Nov 09, 2023 | 129.71 | 130.50 | 128.53 | 128.72 | 182,592 | -0.69(-0.53%) |
Nov 08, 2023 | 129.25 | 129.68 | 128.61 | 129.41 | 200,446 | +0.55(+0.42%) |
Nov 07, 2023 | 127.68 | 129.19 | 127.59 | 128.86 | 214,154 | +1.54(+1.21%) |
Nov 06, 2023 | 126.88 | 127.32 | 126.21 | 127.32 | 243,133 | +0.63(+0.49%) |
Nov 03, 2023 | 125.03 | 127.16 | 125.03 | 126.69 | 270,870 | +1.64(+1.31%) |
Nov 02, 2023 | 124.19 | 125.16 | 124.03 | 125.05 | 239,052 | +2.20(+1.79%) |
Nov 01, 2023 | 121.04 | 123.01 | 121.04 | 122.85 | 229,227 | +2.00(+1.66%) |
Oct 31, 2023 | 120.01 | 121.02 | 119.17 | 120.85 | 93,909 | +0.84(+0.70%) |
Oct 30, 2023 | 119.57 | 120.44 | 119.04 | 120.01 | 181,335 | +1.14(+0.96%) |
Oct 27, 2023 | 119.20 | 120.09 | 118.46 | 118.87 | 174,721 | +0.51(+0.43%) |
Oct 26, 2023 | 120.60 | 121.28 | 117.85 | 118.36 | 332,277 | -2.24(-1.86%) |
Oct 25, 2023 | 122.52 | 122.57 | 120.27 | 120.60 | 202,948 | -1.67(-1.37%) |
Oct 24, 2023 | 121.93 | 122.45 | 121.01 | 122.27 | 163,812 | +0.98(+0.80%) |
Oct 23, 2023 | 120.56 | 122.52 | 119.77 | 121.30 | 242,430 | -0.01(-0.01%) |
Oct 20, 2023 | 123.44 | 123.44 | 121.17 | 121.31 | 190,263 | -2.20(-1.78%) |
Oct 19, 2023 | 124.76 | 125.58 | 123.28 | 123.50 | 241,374 | -0.83(-0.66%) |
Oct 18, 2023 | 124.90 | 125.72 | 123.84 | 124.33 | 140,254 | -1.52(-1.21%) |
Oct 17, 2023 | 124.79 | 126.52 | 124.02 | 125.85 | 181,074 | -0.49(-0.39%) |
Oct 16, 2023 | 125.11 | 126.87 | 125.11 | 126.34 | 104,117 | +1.33(+1.07%) |
Oct 13, 2023 | 127.15 | 127.29 | 124.56 | 125.01 | 142,470 | -1.93(-1.52%) |
Oct 12, 2023 | 127.32 | 128.28 | 125.97 | 126.94 | 181,929 | -0.17(-0.13%) |
Oct 11, 2023 | 126.66 | 127.18 | 126.00 | 127.11 | 188,428 | +0.98(+0.77%) |
Oct 10, 2023 | 125.93 | 127.15 | 125.67 | 126.13 | 205,355 | +0.32(+0.25%) |
Oct 09, 2023 | 124.39 | 125.97 | 123.86 | 125.81 | 224,777 | +0.68(+0.54%) |
Oct 06, 2023 | 121.88 | 125.62 | 121.62 | 125.14 | 221,009 | +2.39(+1.95%) |
Oct 05, 2023 | 122.66 | 122.92 | 121.31 | 122.75 | 165,001 | +0.09(+0.07%) |
Oct 04, 2023 | 121.41 | 122.96 | 121.31 | 122.66 | 198,851 | +1.39(+1.15%) |
Oct 03, 2023 | 122.81 | 123.53 | 120.63 | 121.27 | 333,991 | -2.24(-1.81%) |