Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 136.63 | 136.93 | 136.14 | 136.63 | 1,089,375 | +0.05(+0.04%) |
Dec 28, 2023 | 136.53 | 137.13 | 136.31 | 136.58 | 721,383 | +0.05(+0.04%) |
Dec 27, 2023 | 137.04 | 137.41 | 136.16 | 136.53 | 1,003,521 | -0.58(-0.42%) |
Dec 26, 2023 | 137.61 | 137.82 | 136.84 | 137.11 | 1,029,415 | -0.38(-0.28%) |
Dec 22, 2023 | 137.55 | 138.51 | 137.09 | 137.49 | 1,193,931 | -0.21(-0.15%) |
Dec 21, 2023 | 136.99 | 137.90 | 136.63 | 137.70 | 1,606,629 | +1.29(+0.94%) |
Dec 20, 2023 | 137.49 | 138.44 | 135.96 | 136.41 | 1,753,804 | -1.96(-1.41%) |
Dec 19, 2023 | 137.89 | 138.99 | 137.63 | 138.37 | 1,932,576 | +0.46(+0.33%) |
Dec 18, 2023 | 139.41 | 139.68 | 137.80 | 137.91 | 1,894,692 | -0.74(-0.53%) |
Dec 15, 2023 | 140.69 | 141.28 | 138.32 | 138.65 | 4,555,370 | -2.02(-1.43%) |
Dec 14, 2023 | 142.81 | 143.28 | 140.05 | 140.66 | 2,290,903 | -1.50(-1.05%) |
Dec 13, 2023 | 141.26 | 142.58 | 140.79 | 142.16 | 2,178,024 | +2.02(+1.44%) |
Dec 12, 2023 | 139.68 | 140.19 | 138.84 | 140.14 | 1,554,837 | +1.77(+1.28%) |
Dec 11, 2023 | 136.14 | 139.15 | 136.14 | 138.38 | 1,857,170 | +1.42(+1.04%) |
Dec 08, 2023 | 134.82 | 137.19 | 134.69 | 136.96 | 1,533,452 | +1.59(+1.17%) |
Dec 07, 2023 | 137.34 | 137.38 | 135.25 | 135.37 | 2,059,163 | -1.59(-1.16%) |
Dec 06, 2023 | 137.50 | 138.27 | 135.93 | 136.96 | 2,134,814 | -0.28(-0.20%) |
Dec 05, 2023 | 136.67 | 137.86 | 136.65 | 137.24 | 1,811,645 | -0.40(-0.29%) |
Dec 04, 2023 | 136.45 | 137.79 | 136.28 | 137.64 | 2,229,907 | +0.06(+0.04%) |
Dec 01, 2023 | 137.83 | 138.08 | 137.26 | 137.58 | 1,934,304 | -0.25(-0.18%) |
Nov 30, 2023 | 137.34 | 137.99 | 136.78 | 137.83 | 2,405,318 | +0.70(+0.51%) |
Nov 29, 2023 | 136.70 | 138.22 | 136.46 | 137.13 | 1,305,740 | +0.93(+0.68%) |
Nov 28, 2023 | 136.55 | 137.11 | 136.06 | 136.20 | 1,405,823 | -0.55(-0.40%) |
Nov 27, 2023 | 136.15 | 137.18 | 135.80 | 136.75 | 1,257,599 | +0.52(+0.38%) |
Nov 24, 2023 | 135.95 | 136.44 | 135.39 | 136.23 | 585,524 | +0.48(+0.35%) |
Nov 22, 2023 | 136.41 | 136.70 | 135.70 | 135.75 | 1,156,837 | +0.06(+0.04%) |
Nov 21, 2023 | 135.32 | 135.93 | 134.77 | 135.69 | 1,394,886 | +0.61(+0.45%) |
Nov 20, 2023 | 133.52 | 135.34 | 133.26 | 135.08 | 2,318,684 | +1.75(+1.31%) |
Nov 17, 2023 | 132.81 | 133.40 | 132.04 | 133.34 | 2,724,549 | +0.30(+0.22%) |
Nov 16, 2023 | 133.94 | 134.03 | 132.35 | 133.04 | 2,060,239 | -1.03(-0.77%) |
Nov 15, 2023 | 134.09 | 134.23 | 133.00 | 134.06 | 1,755,150 | -0.01(-0.01%) |
Nov 14, 2023 | 133.57 | 134.42 | 133.18 | 134.07 | 2,332,615 | +1.75(+1.33%) |
Nov 13, 2023 | 131.49 | 133.25 | 131.49 | 132.32 | 1,337,303 | -0.10(-0.07%) |
Nov 10, 2023 | 131.77 | 132.82 | 131.00 | 132.42 | 2,499,016 | +1.48(+1.13%) |
Nov 09, 2023 | 131.14 | 132.05 | 130.40 | 130.94 | 2,178,446 | +0.56(+0.43%) |
Nov 08, 2023 | 130.12 | 130.82 | 129.62 | 130.38 | 1,969,233 | +1.01(+0.78%) |
Nov 07, 2023 | 129.65 | 130.84 | 129.22 | 129.38 | 1,870,689 | +0.46(+0.36%) |
Nov 06, 2023 | 129.23 | 129.64 | 127.86 | 128.92 | 1,520,663 | -0.32(-0.25%) |
Nov 03, 2023 | 128.39 | 129.40 | 126.42 | 129.24 | 2,649,356 | +1.31(+1.02%) |
Nov 02, 2023 | 129.62 | 130.52 | 126.56 | 127.93 | 4,001,224 | +4.49(+3.64%) |
Nov 01, 2023 | 123.49 | 124.48 | 122.14 | 123.44 | 2,732,040 | -0.01(-0.01%) |
Oct 31, 2023 | 121.59 | 124.14 | 121.30 | 123.45 | 2,306,812 | +2.47(+2.04%) |
Oct 30, 2023 | 123.08 | 123.08 | 119.59 | 120.98 | 2,414,941 | -1.32(-1.08%) |
Oct 27, 2023 | 123.28 | 123.64 | 122.05 | 122.30 | 1,498,269 | -1.01(-0.82%) |
Oct 26, 2023 | 125.38 | 125.42 | 123.11 | 123.30 | 1,720,566 | -2.08(-1.65%) |
Oct 25, 2023 | 126.93 | 127.43 | 125.10 | 125.38 | 1,143,117 | -1.93(-1.52%) |
Oct 24, 2023 | 126.20 | 127.53 | 126.14 | 127.31 | 1,151,767 | +1.32(+1.04%) |
Oct 23, 2023 | 127.06 | 127.54 | 125.83 | 126.00 | 1,367,570 | -1.10(-0.86%) |
Oct 20, 2023 | 128.33 | 128.84 | 127.02 | 127.09 | 1,523,323 | -0.79(-0.62%) |
Oct 19, 2023 | 129.96 | 130.28 | 127.58 | 127.88 | 1,752,561 | -2.02(-1.56%) |
Oct 18, 2023 | 130.54 | 131.86 | 129.77 | 129.91 | 1,484,009 | -0.77(-0.59%) |
Oct 17, 2023 | 130.34 | 131.51 | 129.99 | 130.67 | 1,871,169 | -0.11(-0.08%) |
Oct 16, 2023 | 131.99 | 132.70 | 130.73 | 130.78 | 2,277,595 | -0.15(-0.11%) |
Oct 13, 2023 | 131.62 | 132.14 | 130.00 | 130.93 | 1,551,770 | -0.28(-0.21%) |
Oct 12, 2023 | 129.88 | 132.54 | 129.77 | 131.21 | 2,476,955 | +1.88(+1.45%) |
Oct 11, 2023 | 128.12 | 129.69 | 127.89 | 129.34 | 2,090,693 | +1.61(+1.26%) |
Oct 10, 2023 | 126.14 | 128.75 | 125.66 | 127.73 | 3,622,706 | +3.48(+2.80%) |
Oct 09, 2023 | 122.26 | 124.46 | 121.87 | 124.25 | 1,408,588 | +1.63(+1.33%) |
Oct 06, 2023 | 120.22 | 123.14 | 120.12 | 122.63 | 1,673,956 | +2.16(+1.80%) |
Oct 05, 2023 | 120.69 | 120.93 | 119.30 | 120.46 | 1,323,636 | +0.07(+0.06%) |
Oct 04, 2023 | 119.74 | 120.56 | 118.39 | 120.39 | 2,016,787 | +1.17(+0.98%) |
Oct 03, 2023 | 119.79 | 120.07 | 118.28 | 119.22 | 1,664,038 | -0.60(-0.50%) |