Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 153.10 | 153.89 | 151.03 | 151.94 | 39,872,256 | -1.44(-0.94%) |
Dec 28, 2023 | 153.72 | 154.08 | 152.97 | 153.38 | 27,033,064 | +0.04(+0.03%) |
Dec 27, 2023 | 153.56 | 154.78 | 153.12 | 153.34 | 31,396,648 | -0.09(-0.06%) |
Dec 26, 2023 | 153.56 | 153.97 | 153.03 | 153.43 | 25,021,980 | +0.01(+0.01%) |
Dec 22, 2023 | 153.77 | 154.35 | 152.71 | 153.42 | 29,514,330 | -0.42(-0.27%) |
Dec 21, 2023 | 153.30 | 153.97 | 152.10 | 153.84 | 36,265,204 | +1.72(+1.13%) |
Dec 20, 2023 | 152.90 | 155.63 | 151.56 | 152.12 | 50,403,544 | -1.67(-1.09%) |
Dec 19, 2023 | 154.40 | 155.12 | 152.69 | 153.79 | 43,117,000 | -0.28(-0.18%) |
Dec 18, 2023 | 150.56 | 154.85 | 150.05 | 154.07 | 62,816,220 | +4.10(+2.73%) |
Dec 15, 2023 | 148.38 | 150.57 | 147.88 | 149.97 | 110,197,880 | +2.55(+1.73%) |
Dec 14, 2023 | 149.93 | 150.54 | 145.52 | 147.42 | 58,356,312 | -1.42(-0.95%) |
Dec 13, 2023 | 148.12 | 149.46 | 146.82 | 148.84 | 52,399,528 | +1.36(+0.92%) |
Dec 12, 2023 | 145.52 | 147.50 | 145.30 | 147.48 | 44,956,600 | +1.59(+1.09%) |
Dec 11, 2023 | 145.66 | 146.19 | 143.64 | 145.89 | 50,846,728 | -1.53(-1.04%) |
Dec 08, 2023 | 145.48 | 147.84 | 145.40 | 147.42 | 41,906,064 | +0.54(+0.37%) |
Dec 07, 2023 | 146.15 | 147.92 | 145.34 | 146.88 | 52,322,548 | +2.36(+1.63%) |
Dec 06, 2023 | 147.58 | 147.85 | 144.28 | 144.52 | 39,606,896 | -2.36(-1.61%) |
Dec 05, 2023 | 143.55 | 148.57 | 143.13 | 146.88 | 46,760,844 | +2.04(+1.41%) |
Dec 04, 2023 | 145.25 | 145.35 | 142.81 | 144.84 | 48,263,684 | -2.19(-1.49%) |
Dec 01, 2023 | 146.00 | 147.25 | 145.55 | 147.03 | 39,951,992 | +0.94(+0.64%) |
Nov 30, 2023 | 144.76 | 146.93 | 144.33 | 146.09 | 65,757,656 | -0.23(-0.16%) |
Nov 29, 2023 | 147.85 | 148.54 | 145.97 | 146.32 | 40,569,996 | -0.71(-0.48%) |
Nov 28, 2023 | 146.98 | 147.60 | 145.53 | 147.03 | 42,622,668 | -0.70(-0.47%) |
Nov 27, 2023 | 147.53 | 149.26 | 146.88 | 147.73 | 53,813,832 | +0.99(+0.67%) |
Nov 24, 2023 | 146.70 | 147.20 | 145.32 | 146.74 | 22,378,792 | +0.03(+0.02%) |
Nov 22, 2023 | 144.57 | 147.74 | 144.57 | 146.71 | 45,700,008 | +2.81(+1.95%) |
Nov 21, 2023 | 143.91 | 144.00 | 141.50 | 143.90 | 71,139,016 | -2.23(-1.53%) |
Nov 20, 2023 | 145.13 | 146.63 | 144.72 | 146.13 | 41,952,168 | +0.95(+0.65%) |
Nov 17, 2023 | 142.66 | 145.23 | 142.54 | 145.18 | 49,738,140 | +2.35(+1.65%) |
Nov 16, 2023 | 140.91 | 143.32 | 139.52 | 142.83 | 49,615,660 | -0.37(-0.26%) |
Nov 15, 2023 | 147.06 | 147.29 | 142.59 | 143.20 | 63,776,224 | -2.60(-1.78%) |
Nov 14, 2023 | 145.00 | 147.26 | 144.68 | 145.80 | 56,613,940 | +3.21(+2.25%) |
Nov 13, 2023 | 142.08 | 143.23 | 140.67 | 142.59 | 35,609,692 | -0.97(-0.68%) |
Nov 10, 2023 | 140.46 | 143.65 | 139.91 | 143.56 | 49,379,944 | +2.96(+2.11%) |
Nov 09, 2023 | 142.02 | 142.65 | 139.84 | 140.60 | 36,169,484 | -1.48(-1.04%) |
Nov 08, 2023 | 142.97 | 143.12 | 141.22 | 142.08 | 44,442,164 | -0.63(-0.44%) |
Nov 07, 2023 | 140.55 | 143.37 | 140.50 | 142.71 | 54,000,608 | +2.97(+2.13%) |
Nov 06, 2023 | 138.76 | 140.73 | 138.36 | 139.74 | 44,934,872 | +1.14(+0.82%) |
Nov 03, 2023 | 138.99 | 139.49 | 137.45 | 138.60 | 44,060,048 | +0.53(+0.38%) |
Nov 02, 2023 | 138.73 | 138.81 | 136.47 | 138.07 | 52,293,636 | +1.07(+0.78%) |
Nov 01, 2023 | 133.96 | 137.35 | 133.71 | 137.00 | 61,540,320 | +3.91(+2.94%) |
Oct 31, 2023 | 132.75 | 133.57 | 131.71 | 133.09 | 51,568,924 | +0.38(+0.29%) |
Oct 30, 2023 | 129.72 | 133.47 | 127.63 | 132.71 | 72,451,080 | +4.97(+3.89%) |
Oct 27, 2023 | 126.20 | 130.02 | 125.52 | 127.74 | 125,364,272 | +8.17(+6.83%) |
Oct 26, 2023 | 120.63 | 121.64 | 118.35 | 119.57 | 99,972,520 | -1.82(-1.50%) |
Oct 25, 2023 | 126.04 | 126.34 | 120.79 | 121.39 | 74,451,248 | -7.17(-5.58%) |
Oct 24, 2023 | 127.74 | 128.80 | 126.34 | 128.56 | 46,600,280 | +2.00(+1.58%) |
Oct 23, 2023 | 124.63 | 127.88 | 123.98 | 126.56 | 48,474,088 | +1.39(+1.11%) |
Oct 20, 2023 | 128.05 | 128.17 | 124.97 | 125.17 | 56,406,416 | -3.23(-2.52%) |
Oct 19, 2023 | 130.57 | 132.24 | 127.47 | 128.40 | 60,934,324 | +0.27(+0.21%) |
Oct 18, 2023 | 129.90 | 130.67 | 127.51 | 128.13 | 42,673,700 | -3.34(-2.54%) |
Oct 17, 2023 | 130.39 | 132.58 | 128.71 | 131.47 | 49,331,576 | -1.08(-0.81%) |
Oct 16, 2023 | 130.69 | 133.07 | 130.52 | 132.55 | 42,809,164 | +2.76(+2.13%) |
Oct 13, 2023 | 132.98 | 133.31 | 128.95 | 129.79 | 45,826,172 | -2.54(-1.92%) |
Oct 12, 2023 | 132.17 | 134.48 | 131.23 | 132.33 | 55,557,792 | +0.50(+0.38%) |
Oct 11, 2023 | 129.74 | 132.05 | 129.61 | 131.83 | 40,709,776 | +2.35(+1.81%) |
Oct 10, 2023 | 128.82 | 130.74 | 128.05 | 129.48 | 42,161,856 | +1.22(+0.95%) |
Oct 09, 2023 | 126.22 | 128.79 | 124.76 | 128.26 | 38,755,444 | +0.30(+0.23%) |
Oct 06, 2023 | 124.16 | 128.45 | 124.13 | 127.96 | 46,836,888 | +2.00(+1.59%) |
Oct 05, 2023 | 126.71 | 126.73 | 124.33 | 125.96 | 39,654,992 | -1.04(-0.82%) |
Oct 04, 2023 | 126.06 | 127.36 | 125.68 | 127.00 | 44,366,400 | +2.28(+1.83%) |
Oct 03, 2023 | 128.06 | 128.52 | 124.25 | 124.72 | 51,512,648 | -4.74(-3.66%) |