Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 150.98 | 151.99 | 149.52 | 150.18 | 281,576 | -1.32(-0.87%) |
Dec 28, 2023 | 150.34 | 151.69 | 150.14 | 151.50 | 183,928 | +0.39(+0.26%) |
Dec 27, 2023 | 151.60 | 152.37 | 150.25 | 151.11 | 179,963 | -1.11(-0.73%) |
Dec 26, 2023 | 151.00 | 153.00 | 150.52 | 152.22 | 199,789 | +1.34(+0.89%) |
Dec 22, 2023 | 151.17 | 152.44 | 149.71 | 150.88 | 251,223 | -1.12(-0.74%) |
Dec 21, 2023 | 152.03 | 154.38 | 151.02 | 152.00 | 522,430 | +4.11(+2.78%) |
Dec 20, 2023 | 149.82 | 152.04 | 147.85 | 147.89 | 262,951 | -2.93(-1.94%) |
Dec 19, 2023 | 147.72 | 150.91 | 147.72 | 150.82 | 319,027 | +3.88(+2.64%) |
Dec 18, 2023 | 148.50 | 149.51 | 146.71 | 146.94 | 450,324 | -0.67(-0.45%) |
Dec 15, 2023 | 149.43 | 149.43 | 146.19 | 147.61 | 688,232 | -1.50(-1.01%) |
Dec 14, 2023 | 143.54 | 149.53 | 143.54 | 149.11 | 702,286 | +8.97(+6.40%) |
Dec 13, 2023 | 133.66 | 140.21 | 133.01 | 140.14 | 818,313 | +6.24(+4.66%) |
Dec 12, 2023 | 135.63 | 135.73 | 133.84 | 133.90 | 443,513 | -2.36(-1.73%) |
Dec 11, 2023 | 136.73 | 137.98 | 135.11 | 136.26 | 265,384 | +0.16(+0.12%) |
Dec 08, 2023 | 136.48 | 138.36 | 135.50 | 136.10 | 233,391 | -0.29(-0.21%) |
Dec 07, 2023 | 135.91 | 136.76 | 134.41 | 136.39 | 367,174 | +1.04(+0.77%) |
Dec 06, 2023 | 136.61 | 140.16 | 134.83 | 135.35 | 416,517 | +0.16(+0.12%) |
Dec 05, 2023 | 137.55 | 137.55 | 134.22 | 135.19 | 513,846 | -3.93(-2.82%) |
Dec 04, 2023 | 139.57 | 141.50 | 138.04 | 139.12 | 441,059 | -1.01(-0.72%) |
Dec 01, 2023 | 135.29 | 140.22 | 135.03 | 140.13 | 404,547 | +4.86(+3.59%) |
Nov 30, 2023 | 134.82 | 135.68 | 133.23 | 135.27 | 492,892 | +1.14(+0.85%) |
Nov 29, 2023 | 134.55 | 137.00 | 133.97 | 134.13 | 743,123 | +1.55(+1.17%) |
Nov 28, 2023 | 131.34 | 134.46 | 130.35 | 132.58 | 479,934 | +1.91(+1.46%) |
Nov 27, 2023 | 134.02 | 134.02 | 130.51 | 130.67 | 407,703 | -4.38(-3.24%) |
Nov 24, 2023 | 132.92 | 135.38 | 132.75 | 135.05 | 157,135 | +1.65(+1.24%) |
Nov 22, 2023 | 133.09 | 135.60 | 132.96 | 133.40 | 275,763 | +0.64(+0.48%) |
Nov 21, 2023 | 134.12 | 134.45 | 132.27 | 132.76 | 395,669 | -3.19(-2.35%) |
Nov 20, 2023 | 135.12 | 137.12 | 133.84 | 135.95 | 374,139 | +0.38(+0.28%) |
Nov 17, 2023 | 133.99 | 135.73 | 132.78 | 135.57 | 515,606 | +3.60(+2.73%) |
Nov 16, 2023 | 138.79 | 139.47 | 129.32 | 131.97 | 806,348 | -8.42(-6.00%) |
Nov 15, 2023 | 139.08 | 142.05 | 139.08 | 140.39 | 407,782 | +1.42(+1.02%) |
Nov 14, 2023 | 137.05 | 141.81 | 137.00 | 138.97 | 439,960 | +6.63(+5.01%) |
Nov 13, 2023 | 130.42 | 132.35 | 130.04 | 132.34 | 288,545 | -0.38(-0.29%) |
Nov 10, 2023 | 132.06 | 133.13 | 130.04 | 132.72 | 219,359 | +1.34(+1.02%) |
Nov 09, 2023 | 135.50 | 135.60 | 131.00 | 131.38 | 412,596 | -2.99(-2.23%) |
Nov 08, 2023 | 134.99 | 135.41 | 133.79 | 134.37 | 673,248 | -0.54(-0.40%) |
Nov 07, 2023 | 137.31 | 137.31 | 134.59 | 134.91 | 310,273 | -1.86(-1.36%) |
Nov 06, 2023 | 139.48 | 140.83 | 134.91 | 136.77 | 383,485 | -3.19(-2.28%) |
Nov 03, 2023 | 137.43 | 140.92 | 136.62 | 139.96 | 553,156 | +4.84(+3.58%) |
Nov 02, 2023 | 135.66 | 137.63 | 133.71 | 135.12 | 491,460 | +2.17(+1.63%) |
Nov 01, 2023 | 129.48 | 132.95 | 126.59 | 132.95 | 679,562 | +2.87(+2.21%) |
Oct 31, 2023 | 130.28 | 133.04 | 128.33 | 130.08 | 632,123 | +0.86(+0.67%) |
Oct 30, 2023 | 130.54 | 131.12 | 123.81 | 129.22 | 1,015,981 | -1.32(-1.01%) |
Oct 27, 2023 | 135.00 | 136.00 | 129.16 | 130.54 | 866,891 | +0.12(+0.09%) |
Oct 26, 2023 | 129.33 | 131.88 | 128.30 | 130.42 | 813,023 | +2.55(+1.99%) |
Oct 25, 2023 | 128.56 | 128.75 | 125.58 | 127.87 | 768,700 | -1.50(-1.16%) |
Oct 24, 2023 | 129.73 | 132.35 | 128.59 | 129.37 | 842,509 | -2.00(-1.52%) |
Oct 23, 2023 | 132.66 | 133.97 | 131.00 | 131.37 | 465,496 | -2.33(-1.74%) |
Oct 20, 2023 | 134.27 | 134.92 | 133.04 | 133.70 | 464,082 | -0.15(-0.11%) |
Oct 19, 2023 | 137.14 | 138.08 | 133.12 | 133.85 | 433,721 | -3.60(-2.62%) |
Oct 18, 2023 | 137.09 | 138.93 | 135.60 | 137.45 | 368,262 | -0.88(-0.64%) |
Oct 17, 2023 | 138.01 | 140.63 | 137.09 | 138.33 | 581,152 | -0.34(-0.25%) |
Oct 16, 2023 | 137.08 | 139.76 | 135.64 | 138.67 | 462,770 | +3.56(+2.63%) |
Oct 13, 2023 | 136.63 | 136.90 | 133.95 | 135.11 | 581,918 | -1.02(-0.75%) |
Oct 12, 2023 | 139.64 | 139.97 | 134.05 | 136.13 | 550,629 | -3.59(-2.57%) |
Oct 11, 2023 | 143.07 | 144.60 | 138.48 | 139.72 | 380,324 | -2.89(-2.03%) |
Oct 10, 2023 | 138.35 | 143.53 | 137.60 | 142.61 | 579,349 | +5.13(+3.73%) |
Oct 09, 2023 | 135.45 | 138.33 | 133.88 | 137.48 | 397,592 | +0.72(+0.53%) |
Oct 06, 2023 | 135.09 | 139.69 | 133.83 | 136.76 | 518,495 | +1.46(+1.08%) |
Oct 05, 2023 | 141.08 | 142.53 | 134.86 | 135.30 | 668,338 | -6.43(-4.54%) |
Oct 04, 2023 | 143.35 | 144.71 | 141.31 | 141.73 | 490,556 | -1.73(-1.21%) |
Oct 03, 2023 | 144.88 | 145.92 | 142.80 | 143.46 | 409,272 | -2.52(-1.73%) |