Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 146.11 | 147.43 | 145.40 | 145.60 | 1,276,007 | -1.29(-0.88%) |
Dec 28, 2023 | 146.84 | 147.24 | 145.47 | 146.89 | 1,079,254 | +1.82(+1.26%) |
Dec 27, 2023 | 144.79 | 145.77 | 143.67 | 145.07 | 1,278,433 | +0.71(+0.49%) |
Dec 26, 2023 | 143.53 | 145.05 | 142.84 | 144.37 | 934,095 | +0.58(+0.40%) |
Dec 22, 2023 | 143.38 | 146.15 | 142.00 | 143.79 | 1,851,470 | -1.03(-0.71%) |
Dec 21, 2023 | 145.82 | 146.27 | 142.65 | 144.81 | 1,881,111 | +1.84(+1.29%) |
Dec 20, 2023 | 147.67 | 148.91 | 142.71 | 142.97 | 2,557,324 | -5.39(-3.63%) |
Dec 19, 2023 | 144.14 | 150.52 | 143.36 | 148.36 | 3,941,875 | +6.11(+4.30%) |
Dec 18, 2023 | 143.36 | 144.30 | 142.15 | 142.25 | 2,343,552 | -0.76(-0.53%) |
Dec 15, 2023 | 145.44 | 146.42 | 141.59 | 143.00 | 4,419,317 | -2.41(-1.66%) |
Dec 14, 2023 | 144.83 | 147.49 | 144.59 | 145.41 | 4,194,353 | +3.02(+2.12%) |
Dec 13, 2023 | 135.42 | 142.78 | 135.18 | 142.39 | 3,484,658 | +6.41(+4.71%) |
Dec 12, 2023 | 134.14 | 136.00 | 131.42 | 135.98 | 2,449,686 | +1.78(+1.33%) |
Dec 11, 2023 | 133.61 | 134.80 | 132.95 | 134.20 | 2,007,868 | +1.06(+0.80%) |
Dec 08, 2023 | 134.83 | 135.44 | 132.92 | 133.14 | 1,667,292 | -2.10(-1.55%) |
Dec 07, 2023 | 132.63 | 135.97 | 132.63 | 135.24 | 2,301,391 | +2.47(+1.86%) |
Dec 06, 2023 | 132.95 | 136.79 | 132.45 | 132.77 | 3,285,812 | +1.18(+0.90%) |
Dec 05, 2023 | 136.27 | 137.09 | 131.36 | 131.58 | 3,730,664 | -6.75(-4.88%) |
Dec 04, 2023 | 130.09 | 139.87 | 130.09 | 138.33 | 6,878,240 | +6.98(+5.31%) |
Dec 01, 2023 | 127.13 | 131.81 | 126.88 | 131.35 | 3,126,494 | +4.23(+3.33%) |
Nov 30, 2023 | 126.90 | 127.52 | 124.48 | 127.12 | 4,837,013 | +2.08(+1.66%) |
Nov 29, 2023 | 125.82 | 127.67 | 124.56 | 125.04 | 2,469,656 | +0.23(+0.18%) |
Nov 28, 2023 | 122.26 | 126.35 | 121.05 | 124.81 | 2,405,988 | +3.27(+2.69%) |
Nov 27, 2023 | 122.31 | 123.49 | 120.82 | 121.55 | 1,816,371 | -1.17(-0.95%) |
Nov 24, 2023 | 122.39 | 123.63 | 121.67 | 122.71 | 937,024 | +1.27(+1.04%) |
Nov 22, 2023 | 120.18 | 121.66 | 118.96 | 121.45 | 2,087,741 | +2.46(+2.06%) |
Nov 21, 2023 | 119.83 | 119.84 | 118.17 | 118.99 | 2,053,375 | -2.28(-1.88%) |
Nov 20, 2023 | 122.03 | 122.20 | 119.38 | 121.27 | 2,194,447 | -1.35(-1.10%) |
Nov 17, 2023 | 122.92 | 123.82 | 120.32 | 122.61 | 2,230,333 | +1.18(+0.97%) |
Nov 16, 2023 | 123.30 | 124.65 | 120.36 | 121.44 | 2,440,229 | -3.42(-2.74%) |
Nov 15, 2023 | 122.80 | 126.01 | 122.80 | 124.85 | 4,151,888 | +3.22(+2.65%) |
Nov 14, 2023 | 115.36 | 122.43 | 113.94 | 121.63 | 4,315,069 | +9.00(+7.99%) |
Nov 13, 2023 | 113.58 | 113.76 | 111.25 | 112.63 | 3,148,109 | -1.01(-0.89%) |
Nov 10, 2023 | 114.82 | 114.82 | 110.63 | 113.64 | 2,930,122 | -0.56(-0.49%) |
Nov 09, 2023 | 116.62 | 116.84 | 113.42 | 114.21 | 2,994,570 | -1.27(-1.10%) |
Nov 08, 2023 | 112.28 | 117.27 | 111.96 | 115.47 | 4,943,065 | +1.06(+0.93%) |
Nov 07, 2023 | 111.17 | 115.14 | 110.92 | 114.41 | 3,581,104 | +2.83(+2.54%) |
Nov 06, 2023 | 110.98 | 112.14 | 110.06 | 111.58 | 4,345,417 | +1.69(+1.54%) |
Nov 03, 2023 | 115.29 | 115.42 | 109.65 | 109.89 | 4,075,757 | -3.39(-2.99%) |
Nov 02, 2023 | 102.83 | 113.79 | 102.83 | 113.28 | 7,016,295 | +9.77(+9.44%) |
Nov 01, 2023 | 108.22 | 108.99 | 101.23 | 103.50 | 15,354,648 | -24.12(-18.90%) |
Oct 31, 2023 | 126.51 | 127.86 | 124.90 | 127.62 | 3,268,062 | +0.89(+0.70%) |
Oct 30, 2023 | 123.44 | 127.51 | 123.44 | 126.73 | 3,828,974 | +3.41(+2.76%) |
Oct 27, 2023 | 134.09 | 134.09 | 122.45 | 123.33 | 4,268,580 | -9.61(-7.23%) |
Oct 26, 2023 | 132.71 | 135.09 | 132.32 | 132.93 | 1,681,614 | -0.32(-0.24%) |
Oct 25, 2023 | 134.95 | 135.37 | 132.09 | 133.25 | 2,033,887 | -3.44(-2.51%) |
Oct 24, 2023 | 135.93 | 139.21 | 135.93 | 136.69 | 1,286,724 | +1.04(+0.77%) |
Oct 23, 2023 | 134.26 | 138.20 | 133.09 | 135.65 | 1,740,948 | -0.33(-0.24%) |
Oct 20, 2023 | 137.85 | 138.24 | 135.50 | 135.97 | 1,609,119 | -1.50(-1.09%) |
Oct 19, 2023 | 138.39 | 139.90 | 137.12 | 137.47 | 2,558,875 | +0.18(+0.13%) |
Oct 18, 2023 | 140.39 | 140.71 | 136.66 | 137.29 | 1,531,019 | -4.00(-2.83%) |
Oct 17, 2023 | 137.83 | 142.33 | 137.46 | 141.29 | 1,658,570 | +2.44(+1.75%) |
Oct 16, 2023 | 137.22 | 139.70 | 136.32 | 138.86 | 2,145,451 | +2.51(+1.84%) |
Oct 13, 2023 | 138.28 | 138.77 | 134.98 | 136.35 | 1,521,929 | -1.92(-1.39%) |
Oct 12, 2023 | 140.28 | 140.63 | 135.11 | 138.27 | 1,910,541 | -0.80(-0.58%) |
Oct 11, 2023 | 140.14 | 141.08 | 137.74 | 139.07 | 1,671,451 | -0.24(-0.17%) |
Oct 10, 2023 | 142.10 | 144.04 | 138.89 | 139.31 | 2,034,779 | -1.23(-0.87%) |
Oct 09, 2023 | 142.00 | 142.84 | 138.82 | 140.54 | 1,456,898 | -3.32(-2.31%) |
Oct 06, 2023 | 138.91 | 145.64 | 138.28 | 143.86 | 2,240,521 | +3.83(+2.74%) |
Oct 05, 2023 | 140.25 | 141.11 | 138.85 | 140.02 | 1,207,215 | -0.98(-0.70%) |
Oct 04, 2023 | 140.34 | 141.12 | 138.80 | 141.00 | 1,218,981 | +1.31(+0.94%) |
Oct 03, 2023 | 141.22 | 142.43 | 139.43 | 139.70 | 1,335,806 | -2.32(-1.63%) |