Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.88 | 163.39 | 162.26 | 162.99 | 778,436 | +0.03(+0.02%) |
Dec 28, 2023 | 162.32 | 163.42 | 162.17 | 162.96 | 750,460 | +0.71(+0.44%) |
Dec 27, 2023 | 162.81 | 162.81 | 161.17 | 162.24 | 819,125 | -0.44(-0.27%) |
Dec 26, 2023 | 160.46 | 162.79 | 160.46 | 162.68 | 627,419 | +2.13(+1.33%) |
Dec 22, 2023 | 160.79 | 161.20 | 159.71 | 160.55 | 751,848 | -0.37(-0.23%) |
Dec 21, 2023 | 162.40 | 162.40 | 160.34 | 160.91 | 832,713 | +0.07(+0.04%) |
Dec 20, 2023 | 163.64 | 164.00 | 160.64 | 160.84 | 1,081,859 | -3.29(-2.01%) |
Dec 19, 2023 | 166.44 | 166.96 | 163.68 | 164.14 | 1,185,374 | -1.70(-1.02%) |
Dec 18, 2023 | 161.86 | 165.90 | 160.95 | 165.83 | 1,459,511 | +4.64(+2.88%) |
Dec 15, 2023 | 154.16 | 161.86 | 152.28 | 161.19 | 3,430,547 | -0.59(-0.37%) |
Dec 14, 2023 | 162.38 | 162.97 | 160.25 | 161.79 | 1,903,438 | +0.62(+0.39%) |
Dec 13, 2023 | 157.66 | 161.52 | 157.66 | 161.16 | 974,989 | +1.37(+0.86%) |
Dec 12, 2023 | 160.31 | 160.84 | 159.05 | 159.79 | 792,012 | -0.12(-0.07%) |
Dec 11, 2023 | 158.80 | 160.33 | 157.51 | 159.91 | 986,584 | +2.23(+1.42%) |
Dec 08, 2023 | 159.75 | 160.08 | 157.30 | 157.68 | 787,648 | -2.12(-1.33%) |
Dec 07, 2023 | 160.50 | 160.50 | 159.00 | 159.80 | 816,559 | -0.17(-0.11%) |
Dec 06, 2023 | 159.81 | 161.20 | 159.62 | 159.97 | 755,523 | +1.21(+0.76%) |
Dec 05, 2023 | 159.35 | 160.05 | 158.31 | 158.76 | 730,934 | -0.95(-0.60%) |
Dec 04, 2023 | 158.23 | 160.37 | 157.74 | 159.71 | 1,034,782 | +1.08(+0.68%) |
Dec 01, 2023 | 155.23 | 158.93 | 154.94 | 158.63 | 809,790 | +3.41(+2.20%) |
Nov 30, 2023 | 154.39 | 155.44 | 152.79 | 155.22 | 773,520 | +0.73(+0.48%) |
Nov 29, 2023 | 155.01 | 155.01 | 153.24 | 154.49 | 791,571 | +0.30(+0.19%) |
Nov 28, 2023 | 155.30 | 155.45 | 153.75 | 154.19 | 760,662 | -1.30(-0.84%) |
Nov 27, 2023 | 154.46 | 156.22 | 154.31 | 155.49 | 763,163 | +0.72(+0.47%) |
Nov 24, 2023 | 155.16 | 155.99 | 154.13 | 154.76 | 402,618 | -0.46(-0.29%) |
Nov 22, 2023 | 154.51 | 157.43 | 154.51 | 155.22 | 775,529 | +1.62(+1.05%) |
Nov 21, 2023 | 152.98 | 154.22 | 152.52 | 153.60 | 646,547 | +0.80(+0.53%) |
Nov 20, 2023 | 154.13 | 154.57 | 152.30 | 152.80 | 807,485 | -1.82(-1.17%) |
Nov 17, 2023 | 155.13 | 155.22 | 154.31 | 154.62 | 790,865 | +0.18(+0.12%) |
Nov 16, 2023 | 154.79 | 156.06 | 153.96 | 154.44 | 820,368 | -0.14(-0.09%) |
Nov 15, 2023 | 153.76 | 154.72 | 153.59 | 154.57 | 909,340 | +1.02(+0.67%) |
Nov 14, 2023 | 151.26 | 153.62 | 150.82 | 153.55 | 806,922 | +3.51(+2.34%) |
Nov 13, 2023 | 148.54 | 150.35 | 148.46 | 150.04 | 788,000 | +1.14(+0.77%) |
Nov 10, 2023 | 147.38 | 149.12 | 146.82 | 148.90 | 762,280 | +1.93(+1.31%) |
Nov 09, 2023 | 147.13 | 147.90 | 146.35 | 146.98 | 544,839 | +0.49(+0.33%) |
Nov 08, 2023 | 147.43 | 148.27 | 146.10 | 146.49 | 795,623 | -0.86(-0.59%) |
Nov 07, 2023 | 148.09 | 148.09 | 146.71 | 147.35 | 629,495 | -0.74(-0.50%) |
Nov 06, 2023 | 148.57 | 149.66 | 147.50 | 148.10 | 1,599,959 | -1.41(-0.94%) |
Nov 03, 2023 | 146.30 | 149.94 | 146.25 | 149.51 | 1,128,076 | +3.80(+2.61%) |
Nov 02, 2023 | 145.52 | 147.05 | 145.28 | 145.71 | 901,819 | +1.21(+0.84%) |
Nov 01, 2023 | 145.48 | 145.75 | 143.43 | 144.50 | 1,348,624 | +0.13(+0.09%) |
Oct 31, 2023 | 142.95 | 144.71 | 141.74 | 144.37 | 1,058,368 | +2.16(+1.52%) |
Oct 30, 2023 | 142.36 | 143.61 | 141.51 | 142.21 | 1,151,310 | +0.85(+0.60%) |
Oct 27, 2023 | 141.48 | 144.36 | 141.23 | 141.35 | 1,039,498 | +0.30(+0.21%) |
Oct 26, 2023 | 142.15 | 142.80 | 140.77 | 141.05 | 925,191 | -0.01(-0.01%) |
Oct 25, 2023 | 140.88 | 141.97 | 140.58 | 141.06 | 1,170,120 | +0.11(+0.08%) |
Oct 24, 2023 | 141.56 | 142.02 | 139.90 | 140.96 | 1,201,267 | +0.31(+0.22%) |
Oct 23, 2023 | 138.99 | 141.41 | 138.31 | 140.65 | 1,189,389 | +1.10(+0.79%) |
Oct 20, 2023 | 141.24 | 141.36 | 139.50 | 139.55 | 819,015 | -1.58(-1.12%) |
Oct 19, 2023 | 141.15 | 143.06 | 140.10 | 141.12 | 1,349,720 | +1.53(+1.09%) |
Oct 18, 2023 | 139.17 | 140.65 | 138.95 | 139.60 | 1,093,197 | -0.09(-0.06%) |
Oct 17, 2023 | 137.75 | 140.12 | 137.19 | 139.69 | 1,170,036 | +1.98(+1.44%) |
Oct 16, 2023 | 134.53 | 137.91 | 133.85 | 137.70 | 1,589,096 | +4.77(+3.59%) |
Oct 13, 2023 | 132.84 | 133.69 | 132.29 | 132.93 | 1,350,822 | -0.25(-0.19%) |
Oct 12, 2023 | 136.91 | 136.91 | 132.68 | 133.18 | 1,111,209 | -3.24(-2.38%) |
Oct 11, 2023 | 137.19 | 137.43 | 135.19 | 136.42 | 1,134,853 | -0.69(-0.50%) |
Oct 10, 2023 | 136.41 | 137.77 | 135.94 | 137.11 | 997,703 | +1.12(+0.82%) |
Oct 09, 2023 | 134.85 | 136.39 | 134.06 | 135.99 | 1,219,290 | +0.14(+0.10%) |
Oct 06, 2023 | 138.30 | 138.74 | 135.32 | 135.85 | 1,610,691 | -2.84(-2.05%) |
Oct 05, 2023 | 139.12 | 139.78 | 138.40 | 138.68 | 1,003,457 | -0.09(-0.06%) |
Oct 04, 2023 | 137.91 | 139.22 | 137.27 | 138.77 | 1,001,098 | +1.35(+0.98%) |
Oct 03, 2023 | 138.67 | 139.62 | 136.84 | 137.43 | 1,340,775 | -2.54(-1.81%) |