Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 143.29 | 144.23 | 143.03 | 143.82 | 5,401,207 | +0.79(+0.56%) |
Dec 28, 2023 | 143.29 | 143.30 | 142.34 | 143.03 | 5,117,477 | -0.32(-0.23%) |
Dec 27, 2023 | 142.95 | 143.59 | 142.67 | 143.35 | 4,656,844 | +0.12(+0.08%) |
Dec 26, 2023 | 142.40 | 143.46 | 142.28 | 143.23 | 3,703,484 | +0.65(+0.45%) |
Dec 22, 2023 | 141.82 | 142.93 | 141.61 | 142.58 | 4,497,292 | +1.00(+0.71%) |
Dec 21, 2023 | 141.84 | 142.10 | 140.47 | 141.58 | 6,221,421 | +0.34(+0.24%) |
Dec 20, 2023 | 142.87 | 143.36 | 141.17 | 141.24 | 7,808,031 | -2.22(-1.55%) |
Dec 19, 2023 | 142.97 | 143.62 | 142.69 | 143.46 | 5,331,039 | +0.00(+0.00%) |
Dec 18, 2023 | 141.50 | 144.75 | 141.47 | 143.46 | 8,581,035 | +2.17(+1.54%) |
Dec 15, 2023 | 140.52 | 141.57 | 139.86 | 141.29 | 14,830,026 | -0.69(-0.48%) |
Dec 14, 2023 | 145.71 | 145.79 | 141.70 | 141.98 | 10,761,961 | -3.85(-2.64%) |
Dec 13, 2023 | 143.15 | 145.89 | 142.75 | 145.82 | 8,978,516 | +2.59(+1.81%) |
Dec 12, 2023 | 143.15 | 143.52 | 142.39 | 143.23 | 6,173,116 | +0.12(+0.08%) |
Dec 11, 2023 | 142.11 | 143.16 | 141.97 | 143.11 | 8,630,969 | +0.66(+0.46%) |
Dec 08, 2023 | 143.21 | 143.53 | 141.84 | 142.46 | 6,505,986 | -1.33(-0.92%) |
Dec 07, 2023 | 143.85 | 144.37 | 143.31 | 143.78 | 6,234,840 | -0.15(-0.10%) |
Dec 06, 2023 | 144.28 | 144.43 | 142.94 | 143.93 | 7,753,828 | -0.11(-0.07%) |
Dec 05, 2023 | 149.32 | 149.78 | 143.47 | 144.04 | 12,118,293 | -5.20(-3.49%) |
Dec 04, 2023 | 148.95 | 149.70 | 148.85 | 149.24 | 6,702,088 | -0.59(-0.39%) |
Dec 01, 2023 | 150.49 | 150.64 | 149.41 | 149.83 | 5,792,918 | -0.84(-0.56%) |
Nov 30, 2023 | 148.10 | 150.78 | 147.29 | 150.67 | 9,956,075 | +2.35(+1.58%) |
Nov 29, 2023 | 149.46 | 149.62 | 148.19 | 148.33 | 5,443,656 | -1.14(-0.76%) |
Nov 28, 2023 | 148.35 | 149.94 | 148.34 | 149.46 | 6,225,964 | +1.03(+0.69%) |
Nov 27, 2023 | 148.71 | 148.83 | 147.94 | 148.43 | 6,135,088 | -0.14(-0.09%) |
Nov 24, 2023 | 148.38 | 148.93 | 148.23 | 148.57 | 2,172,810 | +0.35(+0.24%) |
Nov 22, 2023 | 147.31 | 148.67 | 147.31 | 148.22 | 4,455,760 | +1.38(+0.94%) |
Nov 21, 2023 | 147.07 | 147.23 | 146.07 | 146.83 | 7,448,590 | -0.65(-0.44%) |
Nov 20, 2023 | 147.42 | 148.23 | 146.88 | 147.48 | 6,986,169 | -0.78(-0.53%) |
Nov 17, 2023 | 149.89 | 150.00 | 148.09 | 148.27 | 8,656,321 | -1.73(-1.15%) |
Nov 16, 2023 | 149.17 | 150.05 | 148.50 | 149.99 | 7,734,117 | +1.38(+0.93%) |
Nov 15, 2023 | 149.23 | 149.56 | 147.59 | 148.61 | 7,817,704 | -0.69(-0.46%) |
Nov 14, 2023 | 149.72 | 150.65 | 148.87 | 149.30 | 8,132,958 | -0.33(-0.22%) |
Nov 13, 2023 | 148.64 | 150.06 | 148.63 | 149.63 | 6,416,557 | +1.03(+0.69%) |
Nov 10, 2023 | 148.04 | 148.63 | 147.14 | 148.60 | 5,489,199 | +1.04(+0.71%) |
Nov 09, 2023 | 146.96 | 147.56 | 146.35 | 147.56 | 6,703,857 | +0.33(+0.23%) |
Nov 08, 2023 | 148.16 | 148.40 | 146.74 | 147.23 | 4,923,551 | -0.57(-0.38%) |
Nov 07, 2023 | 148.12 | 148.44 | 147.34 | 147.80 | 6,116,453 | -0.34(-0.23%) |
Nov 06, 2023 | 147.57 | 148.44 | 147.31 | 148.14 | 6,603,356 | +0.85(+0.58%) |
Nov 03, 2023 | 148.97 | 149.46 | 146.84 | 147.29 | 6,712,717 | -1.34(-0.90%) |
Nov 02, 2023 | 146.76 | 148.84 | 146.15 | 148.63 | 5,970,035 | +1.80(+1.22%) |
Nov 01, 2023 | 147.88 | 147.88 | 146.44 | 146.83 | 6,008,362 | -0.41(-0.28%) |
Oct 31, 2023 | 146.69 | 147.47 | 145.88 | 147.25 | 6,889,959 | +0.75(+0.52%) |
Oct 30, 2023 | 145.16 | 146.78 | 144.80 | 146.49 | 5,515,166 | +2.06(+1.43%) |
Oct 27, 2023 | 146.22 | 147.17 | 143.57 | 144.43 | 8,285,607 | -2.59(-1.76%) |
Oct 26, 2023 | 148.25 | 148.57 | 146.96 | 147.02 | 7,725,184 | -0.79(-0.53%) |
Oct 25, 2023 | 146.85 | 148.38 | 146.35 | 147.81 | 6,288,835 | +0.69(+0.47%) |
Oct 24, 2023 | 145.37 | 147.29 | 145.32 | 147.12 | 6,441,693 | +1.72(+1.18%) |
Oct 23, 2023 | 145.12 | 146.73 | 144.82 | 145.40 | 6,094,781 | +0.10(+0.07%) |
Oct 20, 2023 | 146.28 | 147.10 | 145.18 | 145.30 | 7,421,976 | -0.20(-0.13%) |
Oct 19, 2023 | 146.83 | 147.49 | 144.45 | 145.50 | 8,298,592 | -0.82(-0.56%) |
Oct 18, 2023 | 146.35 | 147.56 | 145.09 | 146.32 | 10,778,028 | +3.68(+2.58%) |
Oct 17, 2023 | 142.50 | 143.20 | 141.65 | 142.65 | 6,314,396 | +0.18(+0.13%) |
Oct 16, 2023 | 142.26 | 143.43 | 141.87 | 142.46 | 6,671,162 | +1.35(+0.95%) |
Oct 13, 2023 | 139.65 | 141.45 | 139.65 | 141.12 | 7,258,747 | +1.34(+0.96%) |
Oct 12, 2023 | 139.26 | 140.37 | 138.16 | 139.78 | 6,116,612 | +0.31(+0.22%) |
Oct 11, 2023 | 141.55 | 141.96 | 139.04 | 139.47 | 5,607,371 | -1.74(-1.23%) |
Oct 10, 2023 | 140.42 | 141.63 | 140.17 | 141.20 | 6,140,617 | +1.38(+0.99%) |
Oct 09, 2023 | 139.82 | 140.41 | 138.10 | 139.82 | 5,190,375 | -0.71(-0.51%) |
Oct 06, 2023 | 140.05 | 140.98 | 137.96 | 140.53 | 7,594,377 | +0.28(+0.20%) |
Oct 05, 2023 | 142.08 | 142.48 | 140.14 | 140.25 | 5,337,385 | -2.12(-1.49%) |
Oct 04, 2023 | 141.99 | 142.69 | 141.35 | 142.36 | 4,835,900 | +0.47(+0.33%) |
Oct 03, 2023 | 141.58 | 142.87 | 141.43 | 141.90 | 4,788,887 | +0.29(+0.21%) |