Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 136.43 | 136.73 | 135.94 | 136.43 | 1,090,945 | +0.05(+0.04%) |
Dec 28, 2023 | 136.33 | 136.93 | 136.11 | 136.38 | 722,422 | +0.05(+0.04%) |
Dec 27, 2023 | 136.84 | 137.21 | 135.96 | 136.33 | 1,004,967 | -0.58(-0.42%) |
Dec 26, 2023 | 137.41 | 137.62 | 136.64 | 136.91 | 1,030,899 | -0.38(-0.28%) |
Dec 22, 2023 | 137.35 | 138.31 | 136.89 | 137.29 | 1,195,651 | -0.21(-0.15%) |
Dec 21, 2023 | 136.79 | 137.70 | 136.43 | 137.50 | 1,608,944 | +1.29(+0.94%) |
Dec 20, 2023 | 137.29 | 138.25 | 135.76 | 136.21 | 1,756,331 | -1.95(-1.41%) |
Dec 19, 2023 | 137.69 | 138.78 | 137.43 | 138.17 | 1,935,361 | +0.46(+0.33%) |
Dec 18, 2023 | 139.21 | 139.48 | 137.60 | 137.71 | 1,897,423 | -0.74(-0.53%) |
Dec 15, 2023 | 140.49 | 141.07 | 138.13 | 138.45 | 4,561,934 | -2.01(-1.43%) |
Dec 14, 2023 | 142.60 | 143.07 | 139.85 | 140.46 | 2,294,204 | -1.50(-1.05%) |
Dec 13, 2023 | 141.06 | 142.38 | 140.59 | 141.96 | 2,181,162 | +2.01(+1.44%) |
Dec 12, 2023 | 139.48 | 139.99 | 138.65 | 139.94 | 1,557,077 | +1.77(+1.28%) |
Dec 11, 2023 | 135.94 | 138.95 | 135.94 | 138.18 | 1,859,846 | +1.42(+1.04%) |
Dec 08, 2023 | 134.63 | 137.00 | 134.50 | 136.76 | 1,535,662 | +1.58(+1.17%) |
Dec 07, 2023 | 137.14 | 137.18 | 135.06 | 135.18 | 2,062,130 | -1.58(-1.16%) |
Dec 06, 2023 | 137.30 | 138.07 | 135.73 | 136.76 | 2,137,891 | -0.28(-0.20%) |
Dec 05, 2023 | 136.47 | 137.66 | 136.45 | 137.04 | 1,814,255 | -0.40(-0.29%) |
Dec 04, 2023 | 136.25 | 137.59 | 136.08 | 137.44 | 2,233,120 | +0.06(+0.04%) |
Dec 01, 2023 | 137.63 | 137.88 | 137.06 | 137.38 | 1,937,091 | -0.25(-0.18%) |
Nov 30, 2023 | 137.14 | 137.79 | 136.58 | 137.63 | 2,408,784 | +0.70(+0.51%) |
Nov 29, 2023 | 136.50 | 138.02 | 136.26 | 136.93 | 1,307,621 | +0.93(+0.68%) |
Nov 28, 2023 | 136.35 | 136.91 | 135.87 | 136.00 | 1,407,849 | -0.55(-0.40%) |
Nov 27, 2023 | 135.95 | 136.98 | 135.60 | 136.55 | 1,259,411 | +0.52(+0.38%) |
Nov 24, 2023 | 135.75 | 136.24 | 135.20 | 136.03 | 586,368 | +0.48(+0.35%) |
Nov 22, 2023 | 136.21 | 136.50 | 135.50 | 135.56 | 1,158,504 | +0.06(+0.04%) |
Nov 21, 2023 | 135.13 | 135.73 | 134.58 | 135.50 | 1,396,895 | +0.61(+0.45%) |
Nov 20, 2023 | 133.32 | 135.15 | 133.06 | 134.89 | 2,322,025 | +1.74(+1.31%) |
Nov 17, 2023 | 132.62 | 133.21 | 131.85 | 133.15 | 2,728,475 | +0.30(+0.23%) |
Nov 16, 2023 | 133.75 | 133.83 | 132.16 | 132.85 | 2,063,208 | -1.03(-0.77%) |
Nov 15, 2023 | 133.89 | 134.04 | 132.81 | 133.87 | 1,757,679 | -0.01(-0.01%) |
Nov 14, 2023 | 133.37 | 134.23 | 132.99 | 133.88 | 2,335,976 | +1.75(+1.33%) |
Nov 13, 2023 | 131.30 | 133.06 | 131.30 | 132.13 | 1,339,230 | -0.10(-0.08%) |
Nov 10, 2023 | 131.58 | 132.63 | 130.81 | 132.23 | 2,502,617 | +1.47(+1.13%) |
Nov 09, 2023 | 130.95 | 131.86 | 130.21 | 130.75 | 2,181,585 | +0.56(+0.43%) |
Nov 08, 2023 | 129.93 | 130.63 | 129.43 | 130.20 | 1,972,070 | +1.01(+0.78%) |
Nov 07, 2023 | 129.46 | 130.66 | 129.03 | 129.19 | 1,873,385 | +0.46(+0.36%) |
Nov 06, 2023 | 129.04 | 129.45 | 127.68 | 128.73 | 1,522,854 | -0.32(-0.25%) |
Nov 03, 2023 | 128.21 | 129.22 | 126.23 | 129.05 | 2,653,174 | +1.30(+1.02%) |
Nov 02, 2023 | 129.43 | 130.34 | 126.38 | 127.75 | 4,006,990 | +4.48(+3.64%) |
Nov 01, 2023 | 123.32 | 124.30 | 121.97 | 123.27 | 2,735,976 | -0.01(-0.01%) |
Oct 31, 2023 | 121.41 | 123.96 | 121.12 | 123.28 | 2,310,136 | +2.47(+2.04%) |
Oct 30, 2023 | 122.91 | 122.91 | 119.42 | 120.81 | 2,418,421 | -1.31(-1.08%) |
Oct 27, 2023 | 123.11 | 123.47 | 121.87 | 122.12 | 1,500,428 | -1.01(-0.82%) |
Oct 26, 2023 | 125.20 | 125.24 | 122.93 | 123.13 | 1,723,045 | -2.07(-1.65%) |
Oct 25, 2023 | 126.75 | 127.25 | 124.92 | 125.20 | 1,144,764 | -1.93(-1.52%) |
Oct 24, 2023 | 126.02 | 127.35 | 125.95 | 127.13 | 1,153,427 | +1.31(+1.04%) |
Oct 23, 2023 | 126.88 | 127.36 | 125.65 | 125.82 | 1,369,541 | -1.09(-0.86%) |
Oct 20, 2023 | 128.15 | 128.65 | 126.84 | 126.91 | 1,525,518 | -0.79(-0.62%) |
Oct 19, 2023 | 129.77 | 130.10 | 127.40 | 127.70 | 1,755,086 | -2.02(-1.56%) |
Oct 18, 2023 | 130.36 | 131.67 | 129.58 | 129.72 | 1,486,147 | -0.77(-0.59%) |
Oct 17, 2023 | 130.16 | 131.32 | 129.80 | 130.49 | 1,873,866 | -0.11(-0.08%) |
Oct 16, 2023 | 131.80 | 132.51 | 130.55 | 130.60 | 2,280,877 | -0.15(-0.11%) |
Oct 13, 2023 | 131.43 | 131.95 | 129.81 | 130.75 | 1,554,006 | -0.28(-0.21%) |
Oct 12, 2023 | 129.69 | 132.35 | 129.58 | 131.02 | 2,480,524 | +1.87(+1.45%) |
Oct 11, 2023 | 127.94 | 129.50 | 127.71 | 129.15 | 2,093,705 | +1.60(+1.26%) |
Oct 10, 2023 | 125.95 | 128.56 | 125.48 | 127.55 | 3,627,926 | +3.48(+2.80%) |
Oct 09, 2023 | 122.08 | 124.28 | 121.69 | 124.07 | 1,410,617 | +1.62(+1.33%) |
Oct 06, 2023 | 120.05 | 122.97 | 119.94 | 122.45 | 1,676,368 | +2.16(+1.80%) |
Oct 05, 2023 | 120.52 | 120.76 | 119.12 | 120.29 | 1,325,543 | +0.07(+0.06%) |
Oct 04, 2023 | 119.57 | 120.39 | 118.22 | 120.22 | 2,019,693 | +1.16(+0.98%) |
Oct 03, 2023 | 119.62 | 119.90 | 118.11 | 119.05 | 1,666,435 | -0.60(-0.50%) |