Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 850,427 | -1.72(-1.02%) |
Dec 28, 2023 | 171.00 | 171.03 | 168.44 | 168.66 | 870,524 | -1.90(-1.11%) |
Dec 27, 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 1,501,274 | +1.92(+1.14%) |
Dec 26, 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 910,978 | +1.40(+0.84%) |
Dec 22, 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 1,409,877 | +2.62(+1.59%) |
Dec 21, 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 1,304,060 | +3.18(+1.97%) |
Dec 20, 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 1,460,770 | -3.24(-1.97%) |
Dec 19, 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 1,658,959 | +4.56(+2.85%) |
Dec 18, 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 2,716,214 | -2.39(-1.47%) |
Dec 15, 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 27,287,700 | -5.86(-3.48%) |
Dec 14, 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 3,805,506 | +13.50(+8.72%) |
Dec 13, 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 2,050,576 | +5.28(+3.53%) |
Dec 12, 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 1,250,087 | +0.63(+0.42%) |
Dec 11, 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 1,087,695 | +1.26(+0.85%) |
Dec 08, 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 1,231,897 | +1.13(+0.77%) |
Dec 07, 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 1,218,518 | +1.33(+0.92%) |
Dec 06, 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 2,298,772 | +1.98(+1.38%) |
Dec 05, 2023 | 136.69 | 145.12 | 136.28 | 143.26 | 2,962,670 | +6.40(+4.68%) |
Dec 04, 2023 | 141.95 | 141.95 | 136.59 | 136.86 | 2,082,140 | -2.42(-1.74%) |
Dec 01, 2023 | 133.64 | 139.42 | 133.04 | 139.28 | 1,411,548 | +5.17(+3.86%) |
Nov 30, 2023 | 134.62 | 135.22 | 132.36 | 134.11 | 2,519,586 | -0.78(-0.58%) |
Nov 29, 2023 | 135.31 | 137.92 | 134.32 | 134.89 | 1,710,243 | +1.82(+1.37%) |
Nov 28, 2023 | 135.72 | 136.04 | 132.59 | 133.07 | 1,169,876 | -3.49(-2.56%) |
Nov 27, 2023 | 133.72 | 137.60 | 133.70 | 136.56 | 1,386,451 | +1.85(+1.37%) |
Nov 24, 2023 | 132.66 | 135.34 | 132.36 | 134.71 | 527,352 | +1.23(+0.92%) |
Nov 22, 2023 | 134.05 | 136.21 | 133.38 | 133.48 | 1,123,994 | +0.87(+0.66%) |
Nov 21, 2023 | 133.69 | 134.90 | 132.52 | 132.61 | 1,054,525 | -1.75(-1.30%) |
Nov 20, 2023 | 132.82 | 135.38 | 131.71 | 134.36 | 1,363,051 | +0.77(+0.58%) |
Nov 17, 2023 | 130.70 | 135.58 | 130.70 | 133.59 | 2,192,368 | +3.24(+2.49%) |
Nov 16, 2023 | 130.05 | 134.93 | 129.80 | 130.35 | 1,553,211 | +1.69(+1.31%) |
Nov 15, 2023 | 133.58 | 134.42 | 128.57 | 128.66 | 1,759,575 | -5.60(-4.17%) |
Nov 14, 2023 | 127.50 | 134.79 | 127.49 | 134.26 | 2,193,430 | +10.88(+8.82%) |
Nov 13, 2023 | 123.10 | 123.58 | 121.43 | 123.38 | 924,186 | -0.94(-0.76%) |
Nov 10, 2023 | 122.51 | 125.25 | 121.19 | 124.32 | 1,085,930 | +3.11(+2.57%) |
Nov 09, 2023 | 125.20 | 126.13 | 120.80 | 121.21 | 1,172,360 | -3.45(-2.77%) |
Nov 08, 2023 | 125.49 | 127.85 | 124.57 | 124.66 | 1,378,921 | -1.40(-1.11%) |
Nov 07, 2023 | 125.28 | 127.04 | 125.00 | 126.06 | 1,632,362 | +0.47(+0.37%) |
Nov 06, 2023 | 126.17 | 127.05 | 125.07 | 125.59 | 1,639,762 | -1.20(-0.95%) |
Nov 03, 2023 | 124.59 | 129.12 | 124.25 | 126.79 | 2,545,034 | +5.54(+4.57%) |
Nov 02, 2023 | 119.99 | 124.22 | 119.99 | 121.25 | 2,725,181 | +3.78(+3.22%) |
Nov 01, 2023 | 108.94 | 118.68 | 107.84 | 117.47 | 3,842,576 | +8.95(+8.25%) |
Oct 31, 2023 | 108.34 | 111.30 | 108.12 | 108.52 | 2,359,812 | +1.27(+1.18%) |
Oct 30, 2023 | 107.51 | 108.17 | 105.23 | 107.25 | 1,198,385 | +0.99(+0.93%) |
Oct 27, 2023 | 107.50 | 109.23 | 106.01 | 106.26 | 1,214,837 | -0.86(-0.80%) |
Oct 26, 2023 | 107.65 | 108.72 | 105.81 | 107.12 | 1,442,427 | +0.90(+0.85%) |
Oct 25, 2023 | 109.26 | 109.80 | 105.27 | 106.22 | 2,021,790 | -4.29(-3.88%) |
Oct 24, 2023 | 111.74 | 112.90 | 110.35 | 110.51 | 817,927 | -0.40(-0.36%) |
Oct 23, 2023 | 109.48 | 112.49 | 109.48 | 110.91 | 1,210,320 | +1.63(+1.49%) |
Oct 20, 2023 | 111.11 | 112.00 | 108.70 | 109.28 | 1,631,966 | -2.11(-1.89%) |
Oct 19, 2023 | 112.44 | 114.58 | 110.18 | 111.39 | 1,712,727 | -0.51(-0.46%) |
Oct 18, 2023 | 116.59 | 116.59 | 111.76 | 111.90 | 1,985,973 | -6.25(-5.29%) |
Oct 17, 2023 | 116.90 | 120.08 | 116.90 | 118.15 | 1,113,813 | +0.17(+0.14%) |
Oct 16, 2023 | 118.01 | 118.75 | 115.86 | 117.98 | 941,148 | +1.71(+1.47%) |
Oct 13, 2023 | 116.60 | 118.49 | 115.06 | 116.27 | 1,299,704 | -0.16(-0.14%) |
Oct 12, 2023 | 123.37 | 124.25 | 115.07 | 116.43 | 1,862,647 | -9.26(-7.37%) |
Oct 11, 2023 | 123.75 | 126.65 | 122.40 | 125.69 | 1,028,466 | +2.55(+2.07%) |
Oct 10, 2023 | 119.50 | 124.24 | 119.02 | 123.14 | 1,664,396 | +4.50(+3.79%) |
Oct 09, 2023 | 118.00 | 118.89 | 116.29 | 118.64 | 1,506,924 | -0.67(-0.56%) |
Oct 06, 2023 | 118.00 | 122.04 | 116.80 | 119.31 | 1,399,355 | -0.66(-0.55%) |
Oct 05, 2023 | 119.46 | 121.11 | 118.75 | 119.97 | 866,734 | -0.17(-0.14%) |
Oct 04, 2023 | 119.11 | 120.43 | 117.60 | 120.14 | 1,225,353 | +2.96(+2.53%) |
Oct 03, 2023 | 121.35 | 122.25 | 116.14 | 117.18 | 1,693,526 | -5.82(-4.73%) |