Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 146.50 | 148.29 | 146.19 | 146.94 | 2,531,312 | +1.47(+1.01%) |
Dec 28, 2023 | 147.59 | 148.07 | 145.47 | 145.48 | 2,395,271 | -2.97(-2.00%) |
Dec 27, 2023 | 150.03 | 150.47 | 148.12 | 148.45 | 1,729,043 | -2.18(-1.45%) |
Dec 26, 2023 | 150.37 | 151.68 | 149.23 | 150.63 | 1,540,165 | +1.20(+0.80%) |
Dec 22, 2023 | 152.38 | 152.71 | 149.34 | 149.43 | 2,141,888 | -1.77(-1.17%) |
Dec 21, 2023 | 152.18 | 153.63 | 149.94 | 151.20 | 2,084,967 | -0.96(-0.63%) |
Dec 20, 2023 | 152.85 | 154.79 | 151.95 | 152.16 | 3,120,772 | -0.14(-0.09%) |
Dec 19, 2023 | 150.42 | 152.37 | 149.53 | 152.30 | 2,805,809 | +1.94(+1.29%) |
Dec 18, 2023 | 149.49 | 151.60 | 148.95 | 150.36 | 3,339,058 | +3.40(+2.31%) |
Dec 15, 2023 | 144.32 | 148.07 | 143.13 | 146.96 | 12,480,682 | -2.49(-1.66%) |
Dec 14, 2023 | 147.63 | 149.45 | 145.91 | 149.45 | 3,593,663 | +4.19(+2.88%) |
Dec 13, 2023 | 141.84 | 145.40 | 141.21 | 145.26 | 3,490,140 | +3.26(+2.29%) |
Dec 12, 2023 | 141.17 | 142.59 | 140.10 | 142.00 | 2,958,479 | -0.47(-0.33%) |
Dec 11, 2023 | 141.14 | 143.36 | 140.91 | 142.47 | 3,046,887 | +0.82(+0.58%) |
Dec 08, 2023 | 141.25 | 142.77 | 140.71 | 141.65 | 3,121,993 | +1.43(+1.02%) |
Dec 07, 2023 | 142.24 | 143.61 | 139.63 | 140.23 | 3,641,374 | -1.59(-1.12%) |
Dec 06, 2023 | 146.35 | 146.35 | 141.72 | 141.81 | 4,078,659 | -5.69(-3.85%) |
Dec 05, 2023 | 149.99 | 151.56 | 147.20 | 147.50 | 2,787,866 | -2.45(-1.63%) |
Dec 04, 2023 | 148.57 | 150.53 | 147.05 | 149.94 | 3,104,759 | -0.03(-0.02%) |
Dec 01, 2023 | 147.36 | 152.30 | 147.02 | 149.97 | 3,154,718 | +2.21(+1.49%) |
Nov 30, 2023 | 147.00 | 150.18 | 145.85 | 147.76 | 6,030,325 | +1.75(+1.20%) |
Nov 29, 2023 | 149.86 | 150.81 | 145.75 | 146.01 | 2,964,241 | -2.55(-1.71%) |
Nov 28, 2023 | 149.56 | 151.11 | 148.40 | 148.56 | 2,488,812 | -0.55(-0.37%) |
Nov 27, 2023 | 147.62 | 149.25 | 146.94 | 149.11 | 2,199,766 | +1.04(+0.70%) |
Nov 24, 2023 | 148.36 | 150.06 | 147.93 | 148.07 | 1,276,457 | +0.29(+0.19%) |
Nov 22, 2023 | 143.61 | 147.95 | 142.68 | 147.78 | 2,446,045 | +1.56(+1.07%) |
Nov 21, 2023 | 146.50 | 146.79 | 144.70 | 146.22 | 1,945,073 | -1.35(-0.91%) |
Nov 20, 2023 | 147.49 | 149.19 | 147.12 | 147.57 | 2,410,091 | +1.08(+0.74%) |
Nov 17, 2023 | 144.85 | 148.83 | 144.51 | 146.49 | 3,486,442 | +2.77(+1.93%) |
Nov 16, 2023 | 147.46 | 149.05 | 142.50 | 143.71 | 3,527,814 | -5.18(-3.48%) |
Nov 15, 2023 | 148.30 | 151.34 | 147.87 | 148.89 | 3,262,235 | +0.48(+0.32%) |
Nov 14, 2023 | 145.09 | 148.84 | 145.09 | 148.41 | 3,031,403 | +3.85(+2.66%) |
Nov 13, 2023 | 142.90 | 145.15 | 142.32 | 144.56 | 2,437,024 | +1.61(+1.12%) |
Nov 10, 2023 | 141.25 | 143.24 | 140.41 | 142.96 | 2,413,922 | +3.28(+2.35%) |
Nov 09, 2023 | 141.84 | 142.83 | 139.30 | 139.68 | 2,332,260 | -1.67(-1.18%) |
Nov 08, 2023 | 143.05 | 143.99 | 140.95 | 141.35 | 2,994,606 | -2.62(-1.82%) |
Nov 07, 2023 | 146.08 | 146.35 | 142.57 | 143.97 | 2,886,157 | -3.70(-2.51%) |
Nov 06, 2023 | 149.72 | 150.35 | 146.51 | 147.67 | 2,464,421 | -0.85(-0.57%) |
Nov 03, 2023 | 153.12 | 153.16 | 147.65 | 148.52 | 3,325,692 | -4.92(-3.20%) |
Nov 02, 2023 | 152.90 | 157.26 | 151.62 | 153.44 | 3,886,522 | +0.55(+0.36%) |
Nov 01, 2023 | 150.15 | 155.28 | 148.98 | 152.88 | 4,084,403 | +3.90(+2.62%) |
Oct 31, 2023 | 146.18 | 149.70 | 142.30 | 148.98 | 4,202,362 | +4.32(+2.99%) |
Oct 30, 2023 | 144.68 | 146.31 | 142.34 | 144.66 | 2,993,781 | +0.85(+0.59%) |
Oct 27, 2023 | 145.52 | 146.05 | 142.39 | 143.81 | 3,577,922 | -2.03(-1.39%) |
Oct 26, 2023 | 144.35 | 146.19 | 141.95 | 145.84 | 2,973,746 | +0.70(+0.48%) |
Oct 25, 2023 | 146.91 | 148.04 | 144.95 | 145.14 | 2,516,968 | -1.26(-0.86%) |
Oct 24, 2023 | 147.46 | 149.12 | 146.13 | 146.40 | 1,785,622 | -0.81(-0.55%) |
Oct 23, 2023 | 148.51 | 148.72 | 145.68 | 147.21 | 2,459,048 | -1.39(-0.93%) |
Oct 20, 2023 | 150.39 | 151.47 | 148.55 | 148.60 | 2,516,596 | -1.95(-1.30%) |
Oct 19, 2023 | 151.62 | 152.02 | 149.86 | 150.55 | 1,935,543 | -1.13(-0.75%) |
Oct 18, 2023 | 149.15 | 152.02 | 149.08 | 151.68 | 2,249,200 | +2.61(+1.75%) |
Oct 17, 2023 | 148.25 | 150.22 | 148.21 | 149.07 | 2,021,670 | +0.58(+0.39%) |
Oct 16, 2023 | 147.18 | 149.44 | 146.80 | 148.49 | 2,443,187 | +2.51(+1.72%) |
Oct 13, 2023 | 147.19 | 148.16 | 145.88 | 145.98 | 2,607,847 | +0.60(+0.41%) |
Oct 12, 2023 | 147.11 | 147.42 | 144.07 | 145.38 | 2,816,118 | -0.92(-0.63%) |
Oct 11, 2023 | 145.45 | 147.11 | 144.28 | 146.29 | 2,867,834 | -0.38(-0.26%) |
Oct 10, 2023 | 143.44 | 147.19 | 143.44 | 146.68 | 2,991,124 | +2.31(+1.60%) |
Oct 09, 2023 | 143.33 | 144.87 | 141.72 | 144.37 | 3,404,736 | +3.34(+2.37%) |
Oct 06, 2023 | 140.71 | 143.36 | 139.58 | 141.03 | 3,423,400 | +0.89(+0.63%) |
Oct 05, 2023 | 138.31 | 141.57 | 137.83 | 140.15 | 4,064,590 | +0.38(+0.28%) |
Oct 04, 2023 | 142.68 | 142.77 | 137.23 | 139.76 | 5,865,353 | -5.30(-3.65%) |
Oct 03, 2023 | 146.15 | 147.18 | 142.08 | 145.06 | 3,790,959 | -2.71(-1.83%) |