Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 153.63 | 154.71 | 152.70 | 153.78 | 2,235,719 | -0.08(-0.05%) |
Dec 28, 2023 | 152.47 | 154.29 | 152.47 | 153.85 | 2,305,543 | +0.46(+0.30%) |
Dec 27, 2023 | 154.55 | 154.96 | 152.84 | 153.39 | 3,185,748 | -1.16(-0.75%) |
Dec 26, 2023 | 153.60 | 155.06 | 153.60 | 154.56 | 2,437,546 | -0.22(-0.14%) |
Dec 22, 2023 | 154.53 | 156.08 | 154.35 | 154.77 | 2,384,897 | +1.07(+0.69%) |
Dec 21, 2023 | 154.14 | 154.45 | 151.83 | 153.71 | 3,863,109 | +0.19(+0.13%) |
Dec 20, 2023 | 153.42 | 157.02 | 153.06 | 153.51 | 5,634,053 | -4.56(-2.88%) |
Dec 19, 2023 | 158.45 | 158.63 | 156.64 | 158.07 | 3,999,806 | +0.05(+0.03%) |
Dec 18, 2023 | 159.79 | 160.22 | 157.84 | 158.02 | 3,970,775 | -1.34(-0.84%) |
Dec 15, 2023 | 157.82 | 160.21 | 156.54 | 159.36 | 8,938,737 | +0.57(+0.36%) |
Dec 14, 2023 | 155.47 | 159.88 | 155.29 | 158.79 | 6,545,459 | +5.00(+3.25%) |
Dec 13, 2023 | 151.44 | 153.93 | 150.63 | 153.79 | 4,126,278 | +1.84(+1.21%) |
Dec 12, 2023 | 152.52 | 153.66 | 151.51 | 151.96 | 3,108,164 | -0.40(-0.26%) |
Dec 11, 2023 | 152.23 | 152.93 | 151.44 | 152.36 | 3,825,945 | -0.51(-0.33%) |
Dec 08, 2023 | 152.64 | 154.22 | 152.53 | 152.87 | 2,909,861 | -0.20(-0.13%) |
Dec 07, 2023 | 152.44 | 154.15 | 152.08 | 153.06 | 3,313,600 | +1.18(+0.78%) |
Dec 06, 2023 | 151.61 | 152.63 | 151.06 | 151.88 | 3,063,095 | +1.11(+0.73%) |
Dec 05, 2023 | 151.59 | 152.11 | 150.19 | 150.77 | 2,541,098 | -1.72(-1.13%) |
Dec 04, 2023 | 150.33 | 152.80 | 149.92 | 152.49 | 2,778,910 | +0.99(+0.65%) |
Dec 01, 2023 | 148.65 | 151.56 | 147.70 | 151.51 | 4,033,980 | +3.23(+2.18%) |
Nov 30, 2023 | 149.49 | 149.71 | 147.45 | 148.28 | 4,769,183 | -0.67(-0.45%) |
Nov 29, 2023 | 148.19 | 150.09 | 148.12 | 148.94 | 3,048,594 | +1.52(+1.03%) |
Nov 28, 2023 | 146.41 | 147.76 | 145.71 | 147.43 | 3,142,987 | +1.12(+0.77%) |
Nov 27, 2023 | 147.72 | 148.11 | 146.28 | 146.30 | 3,394,554 | -2.39(-1.61%) |
Nov 24, 2023 | 147.85 | 148.70 | 147.44 | 148.69 | 1,681,311 | +1.25(+0.85%) |
Nov 22, 2023 | 147.64 | 147.92 | 146.64 | 147.44 | 2,699,580 | +0.96(+0.65%) |
Nov 21, 2023 | 146.21 | 146.81 | 145.24 | 146.48 | 3,149,952 | +0.20(+0.13%) |
Nov 20, 2023 | 144.60 | 146.98 | 143.64 | 146.28 | 4,839,692 | +1.55(+1.07%) |
Nov 17, 2023 | 144.43 | 144.80 | 142.99 | 144.73 | 3,395,371 | +1.05(+0.73%) |
Nov 16, 2023 | 144.03 | 144.94 | 142.43 | 143.68 | 3,815,167 | -0.25(-0.18%) |
Nov 15, 2023 | 140.84 | 144.65 | 140.79 | 143.94 | 4,867,491 | +3.91(+2.79%) |
Nov 14, 2023 | 136.96 | 140.61 | 136.83 | 140.02 | 4,354,238 | +4.89(+3.62%) |
Nov 13, 2023 | 134.64 | 135.50 | 134.00 | 135.13 | 3,283,652 | +0.06(+0.04%) |
Nov 10, 2023 | 135.66 | 135.77 | 133.52 | 135.07 | 5,812,323 | -0.22(-0.16%) |
Nov 09, 2023 | 138.18 | 138.18 | 135.21 | 135.29 | 3,521,911 | -1.93(-1.41%) |
Nov 08, 2023 | 137.40 | 138.64 | 136.75 | 137.22 | 3,025,570 | +0.10(+0.07%) |
Nov 07, 2023 | 136.77 | 137.37 | 135.92 | 137.13 | 3,053,973 | -0.41(-0.30%) |
Nov 06, 2023 | 138.45 | 138.71 | 136.59 | 137.53 | 3,032,311 | -0.57(-0.41%) |
Nov 03, 2023 | 138.46 | 139.99 | 138.06 | 138.10 | 3,384,927 | +0.84(+0.61%) |
Nov 02, 2023 | 137.18 | 138.61 | 137.00 | 137.26 | 4,042,146 | +2.12(+1.57%) |
Nov 01, 2023 | 136.67 | 137.41 | 133.45 | 135.15 | 3,689,391 | -1.40(-1.03%) |
Oct 31, 2023 | 134.00 | 136.61 | 133.61 | 136.55 | 4,134,529 | +2.39(+1.78%) |
Oct 30, 2023 | 131.38 | 134.59 | 129.84 | 134.16 | 5,940,687 | +3.82(+2.93%) |
Oct 27, 2023 | 133.82 | 135.13 | 129.23 | 130.34 | 6,821,705 | -3.27(-2.45%) |
Oct 26, 2023 | 137.75 | 141.42 | 133.34 | 133.61 | 10,944,995 | -8.43(-5.93%) |
Oct 25, 2023 | 143.79 | 143.94 | 141.15 | 142.04 | 3,684,460 | -2.31(-1.60%) |
Oct 24, 2023 | 143.79 | 145.21 | 143.40 | 144.35 | 2,898,617 | +1.12(+0.78%) |
Oct 23, 2023 | 146.21 | 146.53 | 142.97 | 143.23 | 4,708,387 | -3.67(-2.50%) |
Oct 20, 2023 | 147.27 | 148.23 | 146.88 | 146.90 | 5,195,495 | -0.10(-0.07%) |
Oct 19, 2023 | 149.33 | 149.97 | 146.73 | 147.00 | 3,139,698 | -1.70(-1.14%) |
Oct 18, 2023 | 150.32 | 150.60 | 148.52 | 148.70 | 3,077,176 | -3.25(-2.14%) |
Oct 17, 2023 | 150.02 | 152.41 | 150.00 | 151.95 | 3,037,843 | +0.51(+0.34%) |
Oct 16, 2023 | 151.52 | 153.21 | 150.92 | 151.43 | 3,465,061 | +1.52(+1.01%) |
Oct 13, 2023 | 150.92 | 152.13 | 149.44 | 149.92 | 2,854,953 | -0.29(-0.19%) |
Oct 12, 2023 | 150.32 | 150.37 | 148.45 | 150.21 | 2,421,105 | +0.08(+0.05%) |
Oct 11, 2023 | 150.59 | 151.04 | 148.36 | 150.13 | 2,284,761 | -0.24(-0.16%) |
Oct 10, 2023 | 149.37 | 151.24 | 149.14 | 150.37 | 2,155,191 | +1.17(+0.78%) |
Oct 09, 2023 | 148.34 | 149.65 | 147.46 | 149.20 | 1,826,660 | +0.07(+0.05%) |
Oct 06, 2023 | 147.79 | 149.98 | 147.23 | 149.13 | 2,465,713 | +0.86(+0.58%) |
Oct 05, 2023 | 147.94 | 148.85 | 147.52 | 148.27 | 3,022,827 | -0.33(-0.22%) |
Oct 04, 2023 | 149.26 | 150.21 | 147.37 | 148.60 | 2,690,017 | -0.03(-0.02%) |
Oct 03, 2023 | 149.12 | 151.15 | 147.93 | 148.63 | 3,814,633 | -1.29(-0.86%) |