Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 159.45 | 160.37 | 158.60 | 159.09 | 751,817 | -0.84(-0.53%) |
Dec 28, 2023 | 160.58 | 160.69 | 159.48 | 159.93 | 595,679 | -0.41(-0.26%) |
Dec 27, 2023 | 159.82 | 160.95 | 159.06 | 160.34 | 602,816 | +0.34(+0.21%) |
Dec 26, 2023 | 159.32 | 160.61 | 159.10 | 160.00 | 478,847 | +0.79(+0.50%) |
Dec 22, 2023 | 159.88 | 160.22 | 158.27 | 159.21 | 801,180 | +0.38(+0.24%) |
Dec 21, 2023 | 157.91 | 159.41 | 157.38 | 158.83 | 1,057,608 | +2.17(+1.39%) |
Dec 20, 2023 | 159.11 | 160.20 | 156.61 | 156.66 | 1,548,142 | -2.54(-1.60%) |
Dec 19, 2023 | 159.20 | 159.72 | 158.35 | 159.20 | 1,458,645 | +0.45(+0.28%) |
Dec 18, 2023 | 158.62 | 158.89 | 156.97 | 158.75 | 1,893,615 | +0.22(+0.14%) |
Dec 15, 2023 | 158.32 | 159.92 | 156.21 | 158.53 | 4,771,469 | -0.19(-0.12%) |
Dec 14, 2023 | 153.63 | 159.09 | 153.50 | 158.72 | 2,959,697 | +6.41(+4.21%) |
Dec 13, 2023 | 149.46 | 153.07 | 148.76 | 152.31 | 2,120,281 | +2.94(+1.97%) |
Dec 12, 2023 | 147.15 | 149.92 | 146.46 | 149.37 | 1,678,733 | +2.22(+1.51%) |
Dec 11, 2023 | 145.00 | 147.35 | 144.72 | 147.15 | 2,189,722 | +2.82(+1.95%) |
Dec 08, 2023 | 142.18 | 144.92 | 142.05 | 144.33 | 1,717,182 | +2.44(+1.72%) |
Dec 07, 2023 | 141.90 | 143.25 | 141.24 | 141.89 | 1,916,220 | +0.86(+0.61%) |
Dec 06, 2023 | 139.00 | 142.06 | 138.51 | 141.03 | 2,384,225 | +2.81(+2.03%) |
Dec 05, 2023 | 137.78 | 138.93 | 137.25 | 138.22 | 1,639,778 | +0.08(+0.06%) |
Dec 04, 2023 | 136.99 | 138.59 | 136.37 | 138.14 | 1,290,776 | +0.26(+0.19%) |
Dec 01, 2023 | 135.71 | 138.03 | 135.12 | 137.88 | 1,138,600 | +1.99(+1.46%) |
Nov 30, 2023 | 138.37 | 138.78 | 135.71 | 135.89 | 3,915,480 | -1.99(-1.44%) |
Nov 29, 2023 | 137.60 | 139.22 | 137.32 | 137.88 | 1,271,230 | +1.56(+1.14%) |
Nov 28, 2023 | 135.96 | 138.18 | 135.85 | 136.32 | 1,410,182 | -0.03(-0.02%) |
Nov 27, 2023 | 134.90 | 136.99 | 134.75 | 136.35 | 1,291,825 | +0.31(+0.23%) |
Nov 24, 2023 | 135.60 | 136.26 | 134.85 | 136.04 | 512,215 | +0.32(+0.24%) |
Nov 22, 2023 | 135.23 | 137.04 | 135.16 | 135.72 | 1,988,608 | +1.16(+0.86%) |
Nov 21, 2023 | 137.53 | 138.50 | 133.53 | 134.56 | 2,601,363 | -0.36(-0.27%) |
Nov 20, 2023 | 132.82 | 135.59 | 132.75 | 134.92 | 1,929,148 | +1.74(+1.31%) |
Nov 17, 2023 | 134.03 | 134.03 | 132.18 | 133.18 | 1,154,111 | +0.38(+0.29%) |
Nov 16, 2023 | 132.70 | 133.18 | 131.62 | 132.80 | 1,355,738 | -0.39(-0.29%) |
Nov 15, 2023 | 130.11 | 134.78 | 130.00 | 133.19 | 2,195,095 | +4.02(+3.11%) |
Nov 14, 2023 | 125.38 | 129.54 | 124.50 | 129.17 | 1,982,002 | +5.85(+4.74%) |
Nov 13, 2023 | 123.87 | 124.09 | 122.01 | 123.32 | 1,382,573 | -0.93(-0.75%) |
Nov 10, 2023 | 122.46 | 124.27 | 120.92 | 124.25 | 2,373,145 | +2.34(+1.92%) |
Nov 09, 2023 | 124.79 | 124.79 | 121.22 | 121.91 | 1,207,399 | -2.88(-2.31%) |
Nov 08, 2023 | 125.00 | 125.51 | 123.92 | 124.79 | 895,969 | -0.23(-0.18%) |
Nov 07, 2023 | 123.62 | 125.22 | 123.35 | 125.02 | 914,350 | +1.00(+0.81%) |
Nov 06, 2023 | 125.44 | 125.63 | 123.40 | 124.02 | 1,183,198 | -1.74(-1.38%) |
Nov 03, 2023 | 124.73 | 126.12 | 124.00 | 125.76 | 993,277 | +2.56(+2.08%) |
Nov 02, 2023 | 122.68 | 123.67 | 121.92 | 123.20 | 1,184,807 | +2.40(+1.99%) |
Nov 01, 2023 | 122.06 | 122.37 | 119.32 | 120.80 | 1,129,794 | -1.25(-1.02%) |
Oct 31, 2023 | 120.19 | 123.56 | 119.77 | 122.05 | 2,059,073 | +2.31(+1.93%) |
Oct 30, 2023 | 119.85 | 120.59 | 118.63 | 119.74 | 1,471,326 | +0.43(+0.36%) |
Oct 27, 2023 | 120.00 | 120.62 | 118.57 | 119.31 | 1,104,240 | -0.35(-0.29%) |
Oct 26, 2023 | 120.93 | 121.85 | 119.48 | 119.66 | 1,063,368 | -0.81(-0.67%) |
Oct 25, 2023 | 121.00 | 121.21 | 119.42 | 120.47 | 1,051,365 | -1.77(-1.45%) |
Oct 24, 2023 | 122.06 | 122.95 | 121.33 | 122.24 | 901,481 | +0.33(+0.27%) |
Oct 23, 2023 | 122.46 | 123.24 | 121.51 | 121.91 | 1,035,528 | -0.91(-0.74%) |
Oct 20, 2023 | 123.59 | 124.34 | 122.49 | 122.82 | 1,481,147 | -1.17(-0.94%) |
Oct 19, 2023 | 125.53 | 126.37 | 123.71 | 123.99 | 1,505,017 | -2.02(-1.60%) |
Oct 18, 2023 | 128.86 | 129.25 | 125.78 | 126.01 | 969,095 | -3.33(-2.57%) |
Oct 17, 2023 | 129.72 | 130.75 | 128.04 | 129.34 | 1,168,015 | -2.10(-1.60%) |
Oct 16, 2023 | 129.67 | 131.97 | 129.26 | 131.44 | 1,087,789 | +2.51(+1.95%) |
Oct 13, 2023 | 129.61 | 129.91 | 127.75 | 128.93 | 946,338 | -0.81(-0.62%) |
Oct 12, 2023 | 133.27 | 133.28 | 129.66 | 129.74 | 1,065,222 | -3.18(-2.39%) |
Oct 11, 2023 | 132.50 | 133.20 | 131.99 | 132.92 | 1,005,186 | +0.61(+0.46%) |
Oct 10, 2023 | 131.50 | 133.36 | 131.28 | 132.31 | 726,096 | +1.15(+0.88%) |
Oct 09, 2023 | 130.73 | 131.68 | 130.08 | 131.16 | 727,554 | +0.10(+0.08%) |
Oct 06, 2023 | 129.03 | 131.99 | 128.61 | 131.06 | 836,914 | +1.78(+1.38%) |
Oct 05, 2023 | 130.28 | 130.66 | 127.59 | 129.28 | 1,443,832 | -1.09(-0.84%) |
Oct 04, 2023 | 130.72 | 131.42 | 128.68 | 130.37 | 1,384,055 | -0.93(-0.71%) |
Oct 03, 2023 | 131.16 | 132.15 | 130.27 | 131.30 | 1,087,171 | -0.40(-0.30%) |