Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.15 | 145.10 | 143.89 | 144.69 | 5,368,888 | +0.80(+0.56%) |
Dec 28, 2023 | 144.15 | 144.16 | 143.20 | 143.89 | 5,086,857 | -0.33(-0.23%) |
Dec 27, 2023 | 143.81 | 144.46 | 143.53 | 144.21 | 4,628,979 | +0.12(+0.08%) |
Dec 26, 2023 | 143.25 | 144.32 | 143.14 | 144.09 | 3,681,324 | +0.65(+0.45%) |
Dec 22, 2023 | 142.67 | 143.79 | 142.47 | 143.44 | 4,470,383 | +1.01(+0.71%) |
Dec 21, 2023 | 142.69 | 142.96 | 141.32 | 142.44 | 6,184,195 | +0.35(+0.24%) |
Dec 20, 2023 | 143.73 | 144.22 | 142.02 | 142.09 | 7,761,311 | -2.23(-1.55%) |
Dec 19, 2023 | 143.83 | 144.48 | 143.55 | 144.32 | 5,299,140 | +0.00(+0.00%) |
Dec 18, 2023 | 142.35 | 145.62 | 142.33 | 144.32 | 8,529,690 | +2.18(+1.54%) |
Dec 15, 2023 | 141.37 | 142.43 | 140.70 | 142.14 | 14,741,290 | -0.69(-0.48%) |
Dec 14, 2023 | 146.58 | 146.67 | 142.55 | 142.83 | 10,697,566 | -3.87(-2.64%) |
Dec 13, 2023 | 144.01 | 146.77 | 143.61 | 146.70 | 8,924,793 | +2.61(+1.81%) |
Dec 12, 2023 | 144.01 | 144.38 | 143.25 | 144.09 | 6,136,178 | +0.12(+0.08%) |
Dec 11, 2023 | 142.97 | 144.03 | 142.82 | 143.98 | 8,579,325 | +0.66(+0.46%) |
Dec 08, 2023 | 144.07 | 144.39 | 142.69 | 143.31 | 6,467,057 | -1.33(-0.92%) |
Dec 07, 2023 | 144.72 | 145.24 | 144.17 | 144.65 | 6,197,533 | -0.15(-0.10%) |
Dec 06, 2023 | 145.15 | 145.30 | 143.80 | 144.79 | 7,707,433 | -0.11(-0.08%) |
Dec 05, 2023 | 150.22 | 150.68 | 144.33 | 144.90 | 12,045,994 | -5.23(-3.49%) |
Dec 04, 2023 | 149.85 | 150.60 | 149.74 | 150.14 | 6,661,986 | -0.59(-0.39%) |
Dec 01, 2023 | 151.39 | 151.55 | 150.31 | 150.73 | 5,758,256 | -0.85(-0.56%) |
Nov 30, 2023 | 148.99 | 151.69 | 148.18 | 151.58 | 9,896,502 | +2.36(+1.58%) |
Nov 29, 2023 | 150.36 | 150.52 | 149.08 | 149.22 | 5,411,084 | -1.15(-0.76%) |
Nov 28, 2023 | 149.24 | 150.84 | 149.23 | 150.36 | 6,188,711 | +1.04(+0.69%) |
Nov 27, 2023 | 149.60 | 149.72 | 148.83 | 149.33 | 6,098,378 | -0.14(-0.09%) |
Nov 24, 2023 | 149.27 | 149.82 | 149.12 | 149.47 | 2,159,809 | +0.36(+0.24%) |
Nov 22, 2023 | 148.20 | 149.56 | 148.20 | 149.11 | 4,429,098 | +1.39(+0.94%) |
Nov 21, 2023 | 147.96 | 148.11 | 146.95 | 147.72 | 7,404,021 | -0.65(-0.44%) |
Nov 20, 2023 | 148.31 | 149.12 | 147.77 | 148.37 | 6,944,367 | -0.79(-0.53%) |
Nov 17, 2023 | 150.79 | 150.91 | 148.98 | 149.16 | 8,604,526 | -1.74(-1.15%) |
Nov 16, 2023 | 150.07 | 150.96 | 149.40 | 150.90 | 7,687,840 | +1.39(+0.93%) |
Nov 15, 2023 | 150.13 | 150.46 | 148.48 | 149.50 | 7,770,927 | -0.69(-0.46%) |
Nov 14, 2023 | 150.62 | 151.56 | 149.76 | 150.20 | 8,084,294 | -0.34(-0.22%) |
Nov 13, 2023 | 149.53 | 150.97 | 149.53 | 150.53 | 6,378,164 | +1.04(+0.69%) |
Nov 10, 2023 | 148.93 | 149.53 | 148.02 | 149.50 | 5,456,354 | +1.05(+0.70%) |
Nov 09, 2023 | 147.85 | 148.45 | 147.23 | 148.45 | 6,663,744 | +0.34(+0.23%) |
Nov 08, 2023 | 149.05 | 149.29 | 147.62 | 148.11 | 4,894,091 | -0.57(-0.39%) |
Nov 07, 2023 | 149.01 | 149.34 | 148.22 | 148.69 | 6,079,855 | -0.34(-0.23%) |
Nov 06, 2023 | 148.46 | 149.34 | 148.20 | 149.03 | 6,563,845 | +0.86(+0.58%) |
Nov 03, 2023 | 149.87 | 150.36 | 147.72 | 148.17 | 6,672,551 | -1.35(-0.90%) |
Nov 02, 2023 | 147.65 | 149.73 | 147.03 | 149.53 | 5,934,313 | +1.81(+1.22%) |
Nov 01, 2023 | 148.77 | 148.77 | 147.32 | 147.72 | 5,972,410 | -0.42(-0.28%) |
Oct 31, 2023 | 147.57 | 148.35 | 146.76 | 148.13 | 6,848,732 | +0.76(+0.52%) |
Oct 30, 2023 | 146.03 | 147.66 | 145.67 | 147.37 | 5,482,166 | +2.07(+1.43%) |
Oct 27, 2023 | 147.10 | 148.05 | 144.43 | 145.30 | 8,236,029 | -2.61(-1.76%) |
Oct 26, 2023 | 149.14 | 149.47 | 147.85 | 147.91 | 7,678,959 | -0.79(-0.53%) |
Oct 25, 2023 | 147.74 | 149.28 | 147.23 | 148.70 | 6,251,205 | +0.69(+0.47%) |
Oct 24, 2023 | 146.25 | 148.17 | 146.20 | 148.00 | 6,403,148 | +1.73(+1.18%) |
Oct 23, 2023 | 145.99 | 147.61 | 145.69 | 146.28 | 6,058,313 | +0.10(+0.07%) |
Oct 20, 2023 | 147.16 | 147.99 | 146.05 | 146.18 | 7,377,566 | -0.20(-0.13%) |
Oct 19, 2023 | 147.72 | 148.38 | 145.32 | 146.38 | 8,248,936 | -0.83(-0.56%) |
Oct 18, 2023 | 147.23 | 148.45 | 145.97 | 147.20 | 10,713,515 | +3.70(+2.58%) |
Oct 17, 2023 | 143.36 | 144.06 | 142.50 | 143.50 | 6,276,600 | +0.19(+0.13%) |
Oct 16, 2023 | 143.11 | 144.29 | 142.72 | 143.32 | 6,631,231 | +1.35(+0.95%) |
Oct 13, 2023 | 140.49 | 142.30 | 140.49 | 141.96 | 7,215,299 | +1.34(+0.96%) |
Oct 12, 2023 | 140.10 | 141.22 | 138.99 | 140.62 | 6,080,001 | +0.31(+0.22%) |
Oct 11, 2023 | 142.41 | 142.82 | 139.88 | 140.31 | 5,573,808 | -1.75(-1.23%) |
Oct 10, 2023 | 141.27 | 142.49 | 141.01 | 142.05 | 6,103,861 | +1.39(+0.99%) |
Oct 09, 2023 | 140.66 | 141.26 | 138.93 | 140.66 | 5,159,308 | -0.72(-0.51%) |
Oct 06, 2023 | 140.90 | 141.83 | 138.79 | 141.38 | 7,548,920 | +0.28(+0.20%) |
Oct 05, 2023 | 142.94 | 143.34 | 140.98 | 141.09 | 5,305,438 | -2.13(-1.49%) |
Oct 04, 2023 | 142.85 | 143.55 | 142.20 | 143.22 | 4,806,955 | +0.47(+0.33%) |
Oct 03, 2023 | 142.44 | 143.73 | 142.28 | 142.75 | 4,760,222 | +0.29(+0.21%) |