Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 153.08 | 153.91 | 152.54 | 153.33 | 625,885 | -0.35(-0.23%) |
Dec 28, 2023 | 153.86 | 154.17 | 153.03 | 153.68 | 531,137 | +0.00(+0.00%) |
Dec 27, 2023 | 154.38 | 154.48 | 153.20 | 153.68 | 442,620 | -0.48(-0.31%) |
Dec 26, 2023 | 152.68 | 154.43 | 152.59 | 154.16 | 454,054 | +1.69(+1.11%) |
Dec 22, 2023 | 152.52 | 153.32 | 151.59 | 152.47 | 444,893 | +0.46(+0.30%) |
Dec 21, 2023 | 151.68 | 152.24 | 150.69 | 152.01 | 443,573 | +1.50(+0.99%) |
Dec 20, 2023 | 152.52 | 153.91 | 150.33 | 150.51 | 724,269 | -2.31(-1.51%) |
Dec 19, 2023 | 152.00 | 153.24 | 151.48 | 152.82 | 764,064 | +1.50(+0.99%) |
Dec 18, 2023 | 152.28 | 152.29 | 150.38 | 151.33 | 634,273 | -0.40(-0.26%) |
Dec 15, 2023 | 153.48 | 154.56 | 151.02 | 151.73 | 1,378,553 | -3.08(-1.99%) |
Dec 14, 2023 | 148.42 | 155.37 | 148.12 | 154.81 | 1,384,611 | +7.96(+5.42%) |
Dec 13, 2023 | 144.93 | 147.41 | 143.55 | 146.84 | 742,561 | +1.80(+1.24%) |
Dec 12, 2023 | 145.35 | 145.51 | 144.68 | 145.04 | 439,768 | +0.18(+0.12%) |
Dec 11, 2023 | 143.11 | 145.33 | 143.08 | 144.86 | 536,716 | +1.68(+1.18%) |
Dec 08, 2023 | 143.34 | 144.67 | 142.86 | 143.17 | 994,124 | -0.07(-0.05%) |
Dec 07, 2023 | 143.15 | 143.33 | 142.00 | 143.24 | 784,489 | +0.48(+0.33%) |
Dec 06, 2023 | 141.65 | 144.26 | 141.65 | 142.76 | 566,954 | +1.84(+1.31%) |
Dec 05, 2023 | 142.60 | 142.82 | 140.74 | 140.92 | 682,613 | -2.06(-1.44%) |
Dec 04, 2023 | 141.58 | 143.12 | 141.24 | 142.98 | 728,753 | +0.22(+0.15%) |
Dec 01, 2023 | 141.14 | 142.91 | 140.71 | 142.76 | 866,328 | +2.04(+1.45%) |
Nov 30, 2023 | 141.06 | 141.80 | 139.50 | 140.72 | 1,083,445 | +0.39(+0.28%) |
Nov 29, 2023 | 140.52 | 141.70 | 140.00 | 140.33 | 752,043 | +1.19(+0.85%) |
Nov 28, 2023 | 137.93 | 139.87 | 136.80 | 139.15 | 1,078,711 | +1.04(+0.76%) |
Nov 27, 2023 | 137.88 | 138.85 | 137.03 | 138.10 | 519,253 | -0.65(-0.47%) |
Nov 24, 2023 | 137.47 | 138.77 | 137.32 | 138.75 | 266,730 | +1.12(+0.82%) |
Nov 22, 2023 | 137.92 | 138.45 | 137.17 | 137.63 | 550,155 | +0.08(+0.06%) |
Nov 21, 2023 | 136.93 | 138.10 | 136.45 | 137.55 | 763,870 | +0.23(+0.17%) |
Nov 20, 2023 | 136.82 | 137.34 | 135.58 | 137.32 | 738,802 | +0.46(+0.33%) |
Nov 17, 2023 | 137.51 | 137.59 | 136.19 | 136.86 | 794,240 | +0.25(+0.18%) |
Nov 16, 2023 | 137.88 | 139.01 | 136.19 | 136.61 | 641,530 | -1.28(-0.93%) |
Nov 15, 2023 | 136.08 | 140.04 | 135.21 | 137.90 | 1,159,513 | +2.02(+1.48%) |
Nov 14, 2023 | 132.87 | 135.97 | 132.87 | 135.88 | 811,142 | +5.29(+4.05%) |
Nov 13, 2023 | 130.26 | 131.49 | 129.87 | 130.58 | 767,632 | -0.16(-0.12%) |
Nov 10, 2023 | 130.55 | 131.14 | 129.19 | 130.74 | 705,302 | +0.83(+0.64%) |
Nov 09, 2023 | 130.41 | 130.59 | 129.21 | 129.91 | 844,292 | +0.68(+0.52%) |
Nov 08, 2023 | 129.78 | 130.04 | 128.76 | 129.23 | 1,024,171 | -0.36(-0.28%) |
Nov 07, 2023 | 131.41 | 131.41 | 129.41 | 129.59 | 871,211 | -2.28(-1.73%) |
Nov 06, 2023 | 133.23 | 134.24 | 130.53 | 131.87 | 865,604 | -1.59(-1.19%) |
Nov 03, 2023 | 134.23 | 135.59 | 133.44 | 133.46 | 714,633 | +1.09(+0.83%) |
Nov 02, 2023 | 130.09 | 133.37 | 129.33 | 132.36 | 922,566 | +4.15(+3.24%) |
Nov 01, 2023 | 129.38 | 129.72 | 126.64 | 128.21 | 866,246 | -0.86(-0.67%) |
Oct 31, 2023 | 126.77 | 129.11 | 126.39 | 129.07 | 967,069 | +1.52(+1.19%) |
Oct 30, 2023 | 128.29 | 129.04 | 126.64 | 127.56 | 839,616 | +0.00(+0.00%) |
Oct 27, 2023 | 129.61 | 130.69 | 127.27 | 127.56 | 599,534 | -2.11(-1.63%) |
Oct 26, 2023 | 129.92 | 131.10 | 128.43 | 129.67 | 1,021,242 | +0.47(+0.36%) |
Oct 25, 2023 | 130.25 | 130.41 | 127.50 | 129.20 | 1,200,571 | -2.23(-1.70%) |
Oct 24, 2023 | 135.04 | 135.04 | 127.67 | 131.44 | 2,299,023 | -1.51(-1.14%) |
Oct 23, 2023 | 133.87 | 135.33 | 132.92 | 132.95 | 1,513,940 | -0.83(-0.62%) |
Oct 20, 2023 | 133.50 | 134.48 | 132.69 | 133.78 | 1,259,497 | +0.26(+0.19%) |
Oct 19, 2023 | 134.71 | 136.22 | 133.16 | 133.52 | 767,064 | -1.39(-1.03%) |
Oct 18, 2023 | 139.53 | 140.76 | 134.64 | 134.91 | 767,291 | -5.72(-4.07%) |
Oct 17, 2023 | 139.01 | 141.84 | 138.83 | 140.64 | 669,272 | +0.80(+0.57%) |
Oct 16, 2023 | 138.73 | 140.46 | 138.43 | 139.83 | 655,773 | +2.64(+1.93%) |
Oct 13, 2023 | 139.66 | 139.91 | 136.05 | 137.19 | 659,704 | -2.09(-1.50%) |
Oct 12, 2023 | 141.99 | 142.30 | 139.22 | 139.28 | 880,104 | -1.95(-1.38%) |
Oct 11, 2023 | 140.46 | 141.38 | 140.29 | 141.22 | 755,916 | +1.14(+0.82%) |
Oct 10, 2023 | 139.92 | 141.44 | 138.44 | 140.08 | 829,615 | +0.66(+0.47%) |
Oct 09, 2023 | 137.25 | 139.89 | 136.74 | 139.42 | 652,594 | +1.47(+1.07%) |
Oct 06, 2023 | 136.76 | 139.22 | 136.12 | 137.95 | 913,706 | +0.58(+0.42%) |
Oct 05, 2023 | 137.51 | 138.74 | 135.65 | 137.38 | 779,508 | +0.39(+0.28%) |
Oct 04, 2023 | 136.68 | 137.92 | 135.53 | 136.99 | 720,303 | +0.14(+0.10%) |
Oct 03, 2023 | 136.25 | 136.97 | 135.58 | 136.85 | 555,087 | +0.10(+0.07%) |