Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 166.16 | 166.43 | 164.30 | 164.42 | 382,677 | -1.96(-1.18%) |
Dec 28, 2023 | 166.00 | 166.93 | 165.96 | 166.38 | 258,276 | -0.07(-0.04%) |
Dec 27, 2023 | 166.45 | 167.05 | 165.84 | 166.45 | 889,962 | +0.40(+0.24%) |
Dec 26, 2023 | 164.98 | 166.57 | 164.56 | 166.05 | 503,094 | +1.57(+0.95%) |
Dec 22, 2023 | 164.11 | 165.38 | 163.54 | 164.48 | 288,888 | +0.91(+0.56%) |
Dec 21, 2023 | 162.50 | 163.57 | 161.81 | 163.57 | 307,249 | +2.84(+1.77%) |
Dec 20, 2023 | 163.58 | 164.93 | 160.73 | 160.73 | 486,632 | -3.13(-1.91%) |
Dec 19, 2023 | 162.43 | 164.11 | 162.36 | 163.86 | 415,082 | +2.26(+1.40%) |
Dec 18, 2023 | 161.68 | 162.39 | 160.97 | 161.60 | 446,109 | +0.42(+0.26%) |
Dec 15, 2023 | 162.65 | 162.76 | 160.65 | 161.18 | 3,478,774 | -1.15(-0.71%) |
Dec 14, 2023 | 160.79 | 163.14 | 160.37 | 162.33 | 704,707 | +3.78(+2.38%) |
Dec 13, 2023 | 154.30 | 158.69 | 153.52 | 158.56 | 737,047 | +4.28(+2.78%) |
Dec 12, 2023 | 154.12 | 154.81 | 153.15 | 154.27 | 229,552 | +0.04(+0.03%) |
Dec 11, 2023 | 153.48 | 154.41 | 153.23 | 154.23 | 320,531 | +0.69(+0.45%) |
Dec 08, 2023 | 152.07 | 154.08 | 152.07 | 153.55 | 1,253,340 | +1.16(+0.76%) |
Dec 07, 2023 | 151.65 | 152.51 | 150.96 | 152.38 | 870,959 | +0.92(+0.61%) |
Dec 06, 2023 | 152.67 | 154.14 | 151.35 | 151.46 | 777,269 | -0.22(-0.15%) |
Dec 05, 2023 | 152.85 | 152.85 | 151.20 | 151.68 | 806,510 | -1.68(-1.10%) |
Dec 04, 2023 | 151.76 | 153.68 | 151.76 | 153.37 | 1,496,023 | +0.86(+0.56%) |
Dec 01, 2023 | 148.39 | 152.61 | 148.20 | 152.51 | 326,143 | +3.72(+2.50%) |
Nov 30, 2023 | 148.68 | 149.09 | 148.11 | 148.79 | 314,369 | +0.72(+0.48%) |
Nov 29, 2023 | 148.00 | 149.67 | 147.97 | 148.08 | 385,356 | +1.30(+0.89%) |
Nov 28, 2023 | 146.88 | 147.49 | 146.04 | 146.77 | 192,408 | -0.20(-0.14%) |
Nov 27, 2023 | 146.47 | 147.37 | 145.95 | 146.97 | 252,094 | +0.08(+0.05%) |
Nov 24, 2023 | 146.23 | 147.33 | 146.02 | 146.89 | 142,539 | +0.55(+0.37%) |
Nov 22, 2023 | 146.23 | 146.94 | 145.80 | 146.35 | 542,218 | +0.98(+0.67%) |
Nov 21, 2023 | 145.61 | 145.91 | 145.12 | 145.37 | 452,691 | -1.17(-0.80%) |
Nov 20, 2023 | 145.88 | 146.79 | 145.15 | 146.54 | 261,595 | +1.01(+0.69%) |
Nov 17, 2023 | 144.97 | 145.61 | 144.57 | 145.54 | 242,654 | +1.51(+1.05%) |
Nov 16, 2023 | 145.11 | 145.46 | 143.41 | 144.03 | 257,079 | -1.70(-1.17%) |
Nov 15, 2023 | 145.41 | 147.62 | 145.25 | 145.73 | 325,602 | +0.55(+0.38%) |
Nov 14, 2023 | 142.27 | 145.36 | 142.27 | 145.18 | 664,585 | +6.13(+4.41%) |
Nov 13, 2023 | 138.40 | 139.41 | 138.00 | 139.05 | 423,407 | -0.09(-0.06%) |
Nov 10, 2023 | 137.87 | 139.22 | 137.17 | 139.13 | 461,642 | +1.63(+1.19%) |
Nov 09, 2023 | 140.04 | 140.15 | 137.32 | 137.50 | 431,081 | -1.92(-1.38%) |
Nov 08, 2023 | 140.39 | 140.62 | 138.92 | 139.42 | 287,496 | -0.87(-0.62%) |
Nov 07, 2023 | 139.54 | 140.79 | 139.06 | 140.29 | 244,512 | +0.60(+0.43%) |
Nov 06, 2023 | 141.25 | 141.42 | 138.84 | 139.69 | 356,126 | -1.47(-1.04%) |
Nov 03, 2023 | 139.42 | 141.98 | 139.40 | 141.17 | 365,391 | +3.30(+2.39%) |
Nov 02, 2023 | 136.42 | 137.88 | 136.39 | 137.87 | 293,055 | +3.31(+2.46%) |
Nov 01, 2023 | 133.75 | 134.56 | 132.77 | 134.56 | 417,759 | +0.78(+0.58%) |
Oct 31, 2023 | 132.72 | 134.06 | 132.31 | 133.79 | 374,528 | +1.19(+0.89%) |
Oct 30, 2023 | 132.73 | 133.45 | 131.45 | 132.60 | 721,588 | +1.08(+0.82%) |
Oct 27, 2023 | 133.54 | 133.58 | 131.26 | 131.53 | 592,685 | -1.47(-1.11%) |
Oct 26, 2023 | 133.24 | 134.25 | 132.25 | 133.00 | 535,349 | +0.07(+0.05%) |
Oct 25, 2023 | 134.84 | 134.91 | 132.78 | 132.93 | 378,118 | -2.93(-2.16%) |
Oct 24, 2023 | 135.62 | 136.78 | 134.94 | 135.86 | 512,318 | +1.31(+0.98%) |
Oct 23, 2023 | 134.92 | 136.44 | 133.80 | 134.54 | 513,344 | -1.15(-0.84%) |
Oct 20, 2023 | 137.54 | 137.65 | 135.60 | 135.69 | 378,859 | -1.82(-1.32%) |
Oct 19, 2023 | 139.46 | 140.21 | 137.16 | 137.51 | 618,462 | -1.97(-1.41%) |
Oct 18, 2023 | 141.69 | 141.69 | 139.36 | 139.48 | 308,048 | -3.41(-2.38%) |
Oct 17, 2023 | 140.41 | 144.00 | 140.41 | 142.89 | 1,627,239 | +1.35(+0.96%) |
Oct 16, 2023 | 140.09 | 141.81 | 139.68 | 141.53 | 414,473 | +2.33(+1.67%) |
Oct 13, 2023 | 140.98 | 141.09 | 138.68 | 139.21 | 241,013 | -1.31(-0.94%) |
Oct 12, 2023 | 143.52 | 143.52 | 139.68 | 140.52 | 215,712 | -2.82(-1.97%) |
Oct 11, 2023 | 143.46 | 144.21 | 142.25 | 143.34 | 239,753 | +0.18(+0.13%) |
Oct 10, 2023 | 141.88 | 144.04 | 141.88 | 143.16 | 192,331 | +1.54(+1.09%) |
Oct 09, 2023 | 139.76 | 141.93 | 139.69 | 141.62 | 224,082 | +0.91(+0.64%) |
Oct 06, 2023 | 137.84 | 141.32 | 137.82 | 140.71 | 440,769 | +1.80(+1.30%) |
Oct 05, 2023 | 138.76 | 139.34 | 137.74 | 138.91 | 286,172 | -0.10(-0.07%) |
Oct 04, 2023 | 138.58 | 139.21 | 137.19 | 139.01 | 396,392 | +0.81(+0.58%) |
Oct 03, 2023 | 140.10 | 140.59 | 137.70 | 138.20 | 547,355 | -2.77(-1.96%) |