Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 161.53 | 162.03 | 160.92 | 161.63 | 784,947 | +0.03(+0.02%) |
Dec 28, 2023 | 160.98 | 162.07 | 160.82 | 161.61 | 756,736 | +0.71(+0.44%) |
Dec 27, 2023 | 161.46 | 161.46 | 159.83 | 160.90 | 825,975 | -0.43(-0.27%) |
Dec 26, 2023 | 159.13 | 161.44 | 159.13 | 161.33 | 632,666 | +2.12(+1.33%) |
Dec 22, 2023 | 159.46 | 159.87 | 158.39 | 159.22 | 758,136 | -0.36(-0.23%) |
Dec 21, 2023 | 161.06 | 161.06 | 159.01 | 159.58 | 839,678 | +0.07(+0.04%) |
Dec 20, 2023 | 162.28 | 162.64 | 159.30 | 159.51 | 1,090,907 | -3.27(-2.01%) |
Dec 19, 2023 | 165.06 | 165.57 | 162.32 | 162.78 | 1,195,288 | -1.68(-1.02%) |
Dec 18, 2023 | 160.51 | 164.53 | 159.62 | 164.46 | 1,471,718 | +4.60(+2.88%) |
Dec 15, 2023 | 152.88 | 160.51 | 151.02 | 159.85 | 3,459,238 | -0.59(-0.37%) |
Dec 14, 2023 | 161.03 | 161.62 | 158.92 | 160.44 | 1,919,358 | +0.62(+0.39%) |
Dec 13, 2023 | 156.35 | 160.18 | 156.35 | 159.82 | 983,143 | +1.36(+0.86%) |
Dec 12, 2023 | 158.98 | 159.50 | 157.74 | 158.47 | 798,636 | -0.12(-0.07%) |
Dec 11, 2023 | 157.48 | 159.00 | 156.21 | 158.59 | 994,835 | +2.21(+1.42%) |
Dec 08, 2023 | 158.43 | 158.75 | 156.00 | 156.37 | 794,236 | -2.10(-1.33%) |
Dec 07, 2023 | 159.17 | 159.17 | 157.68 | 158.48 | 823,388 | -0.17(-0.11%) |
Dec 06, 2023 | 158.49 | 159.87 | 158.29 | 158.65 | 761,842 | +1.20(+0.76%) |
Dec 05, 2023 | 158.03 | 158.72 | 157.00 | 157.44 | 737,047 | -0.95(-0.60%) |
Dec 04, 2023 | 156.91 | 159.04 | 156.43 | 158.39 | 1,043,436 | +1.07(+0.68%) |
Dec 01, 2023 | 153.94 | 157.61 | 153.66 | 157.32 | 816,563 | +3.39(+2.20%) |
Nov 30, 2023 | 153.11 | 154.15 | 151.52 | 153.93 | 779,990 | +0.73(+0.48%) |
Nov 29, 2023 | 153.73 | 153.73 | 151.97 | 153.20 | 798,192 | +0.30(+0.19%) |
Nov 28, 2023 | 154.01 | 154.16 | 152.48 | 152.91 | 767,024 | -1.29(-0.84%) |
Nov 27, 2023 | 153.18 | 154.93 | 153.03 | 154.20 | 769,546 | +0.72(+0.47%) |
Nov 24, 2023 | 153.87 | 154.70 | 152.85 | 153.48 | 405,985 | -0.45(-0.29%) |
Nov 22, 2023 | 153.23 | 156.13 | 153.22 | 153.93 | 782,015 | +1.60(+1.05%) |
Nov 21, 2023 | 151.71 | 152.94 | 151.25 | 152.33 | 651,954 | +0.80(+0.53%) |
Nov 20, 2023 | 152.85 | 153.29 | 151.04 | 151.53 | 814,238 | -1.80(-1.17%) |
Nov 17, 2023 | 153.84 | 153.93 | 153.03 | 153.33 | 797,479 | +0.18(+0.12%) |
Nov 16, 2023 | 153.51 | 154.77 | 152.68 | 153.16 | 827,230 | -0.14(-0.09%) |
Nov 15, 2023 | 152.49 | 153.44 | 152.32 | 153.29 | 916,946 | +1.01(+0.67%) |
Nov 14, 2023 | 150.01 | 152.35 | 149.57 | 152.28 | 813,671 | +3.48(+2.34%) |
Nov 13, 2023 | 147.31 | 149.10 | 147.23 | 148.80 | 794,590 | +1.13(+0.77%) |
Nov 10, 2023 | 146.16 | 147.88 | 145.60 | 147.67 | 768,656 | +1.91(+1.31%) |
Nov 09, 2023 | 145.91 | 146.67 | 145.14 | 145.76 | 549,396 | +0.48(+0.33%) |
Nov 08, 2023 | 146.21 | 147.04 | 144.89 | 145.28 | 802,277 | -0.86(-0.59%) |
Nov 07, 2023 | 146.86 | 146.86 | 145.49 | 146.13 | 634,760 | -0.74(-0.50%) |
Nov 06, 2023 | 147.34 | 148.41 | 146.28 | 146.87 | 1,613,340 | -1.40(-0.94%) |
Nov 03, 2023 | 145.09 | 148.70 | 145.04 | 148.27 | 1,137,511 | +3.77(+2.61%) |
Nov 02, 2023 | 144.31 | 145.83 | 144.07 | 144.50 | 909,362 | +1.20(+0.84%) |
Nov 01, 2023 | 144.27 | 144.54 | 142.24 | 143.30 | 1,359,904 | +0.13(+0.09%) |
Oct 31, 2023 | 141.76 | 143.51 | 140.57 | 143.17 | 1,067,220 | +2.14(+1.52%) |
Oct 30, 2023 | 141.18 | 142.42 | 140.34 | 141.03 | 1,160,939 | +0.85(+0.60%) |
Oct 27, 2023 | 140.31 | 143.16 | 140.06 | 140.18 | 1,048,192 | +0.30(+0.21%) |
Oct 26, 2023 | 140.97 | 141.62 | 139.60 | 139.88 | 932,929 | -0.01(-0.01%) |
Oct 25, 2023 | 139.71 | 140.79 | 139.41 | 139.89 | 1,179,907 | +0.11(+0.08%) |
Oct 24, 2023 | 140.39 | 140.84 | 138.74 | 139.79 | 1,211,314 | +0.31(+0.22%) |
Oct 23, 2023 | 137.84 | 140.24 | 137.16 | 139.48 | 1,199,337 | +1.09(+0.79%) |
Oct 20, 2023 | 140.07 | 140.19 | 138.34 | 138.39 | 825,865 | -1.56(-1.12%) |
Oct 19, 2023 | 139.98 | 141.87 | 138.94 | 139.95 | 1,361,009 | +1.52(+1.09%) |
Oct 18, 2023 | 138.01 | 139.48 | 137.80 | 138.44 | 1,102,341 | -0.09(-0.06%) |
Oct 17, 2023 | 136.61 | 138.96 | 136.05 | 138.53 | 1,179,822 | +1.97(+1.44%) |
Oct 16, 2023 | 133.41 | 136.76 | 132.74 | 136.56 | 1,602,386 | +4.73(+3.59%) |
Oct 13, 2023 | 131.74 | 132.58 | 131.20 | 131.83 | 1,362,120 | -0.25(-0.19%) |
Oct 12, 2023 | 135.77 | 135.77 | 131.58 | 132.07 | 1,120,503 | -3.22(-2.38%) |
Oct 11, 2023 | 136.06 | 136.29 | 134.06 | 135.29 | 1,144,345 | -0.68(-0.50%) |
Oct 10, 2023 | 135.28 | 136.63 | 134.82 | 135.97 | 1,006,048 | +1.11(+0.82%) |
Oct 09, 2023 | 133.74 | 135.26 | 132.95 | 134.86 | 1,229,488 | +0.14(+0.10%) |
Oct 06, 2023 | 137.15 | 137.59 | 134.20 | 134.72 | 1,624,163 | -2.81(-2.05%) |
Oct 05, 2023 | 137.96 | 138.62 | 137.25 | 137.53 | 1,011,849 | -0.09(-0.06%) |
Oct 04, 2023 | 136.76 | 138.07 | 136.13 | 137.62 | 1,009,471 | +1.34(+0.98%) |
Oct 03, 2023 | 137.52 | 138.46 | 135.71 | 136.28 | 1,351,989 | -2.52(-1.81%) |