Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.07 | 144.82 | 143.93 | 144.12 | 351,175 | +0.19(+0.13%) |
Dec 28, 2023 | 143.83 | 144.49 | 143.82 | 143.93 | 470,443 | -0.53(-0.37%) |
Dec 27, 2023 | 143.90 | 144.83 | 143.90 | 144.47 | 427,849 | +0.24(+0.17%) |
Dec 26, 2023 | 143.56 | 144.80 | 143.19 | 144.23 | 365,638 | +0.48(+0.34%) |
Dec 22, 2023 | 144.02 | 144.55 | 143.22 | 143.74 | 333,455 | +0.03(+0.02%) |
Dec 21, 2023 | 143.18 | 143.78 | 142.11 | 143.71 | 672,318 | +2.11(+1.49%) |
Dec 20, 2023 | 144.20 | 144.34 | 141.61 | 141.61 | 553,867 | -2.46(-1.71%) |
Dec 19, 2023 | 143.29 | 144.38 | 143.15 | 144.07 | 694,466 | +0.70(+0.49%) |
Dec 18, 2023 | 142.84 | 143.56 | 141.81 | 143.37 | 974,135 | +2.03(+1.44%) |
Dec 15, 2023 | 142.92 | 143.22 | 141.27 | 141.34 | 1,242,344 | -2.84(-1.97%) |
Dec 14, 2023 | 144.62 | 145.44 | 143.79 | 144.18 | 1,117,212 | +1.53(+1.08%) |
Dec 13, 2023 | 140.48 | 142.69 | 139.47 | 142.65 | 546,249 | +2.25(+1.60%) |
Dec 12, 2023 | 140.74 | 140.74 | 139.55 | 140.40 | 615,623 | -0.31(-0.22%) |
Dec 11, 2023 | 139.62 | 140.94 | 139.51 | 140.71 | 978,025 | +0.25(+0.18%) |
Dec 08, 2023 | 140.07 | 141.22 | 139.84 | 140.46 | 663,196 | +1.41(+1.02%) |
Dec 07, 2023 | 138.11 | 139.09 | 137.13 | 139.04 | 880,705 | +0.94(+0.68%) |
Dec 06, 2023 | 138.90 | 139.36 | 137.90 | 138.10 | 812,270 | -1.14(-0.82%) |
Dec 05, 2023 | 140.08 | 140.81 | 139.21 | 139.24 | 896,792 | -1.19(-0.85%) |
Dec 04, 2023 | 140.14 | 141.47 | 140.00 | 140.43 | 644,045 | -1.62(-1.14%) |
Dec 01, 2023 | 139.51 | 142.18 | 139.26 | 142.05 | 744,404 | +2.97(+2.13%) |
Nov 30, 2023 | 138.57 | 139.43 | 137.57 | 139.08 | 721,810 | +1.62(+1.18%) |
Nov 29, 2023 | 138.52 | 138.91 | 137.45 | 137.46 | 603,051 | -1.75(-1.26%) |
Nov 28, 2023 | 139.13 | 140.22 | 138.96 | 139.21 | 552,379 | -1.12(-0.80%) |
Nov 27, 2023 | 141.61 | 141.75 | 140.08 | 140.33 | 2,576,314 | -1.11(-0.78%) |
Nov 24, 2023 | 141.14 | 141.83 | 141.01 | 141.44 | 527,840 | +0.42(+0.30%) |
Nov 22, 2023 | 141.23 | 141.29 | 140.33 | 141.01 | 710,048 | +1.00(+0.71%) |
Nov 21, 2023 | 140.22 | 140.40 | 139.42 | 140.01 | 961,224 | +0.47(+0.33%) |
Nov 20, 2023 | 139.79 | 140.38 | 139.21 | 139.55 | 1,012,951 | -0.03(-0.02%) |
Nov 17, 2023 | 140.22 | 140.30 | 138.91 | 139.58 | 1,041,572 | +1.38(+0.99%) |
Nov 16, 2023 | 139.67 | 140.30 | 137.97 | 138.20 | 742,925 | -3.42(-2.42%) |
Nov 15, 2023 | 143.51 | 144.01 | 141.09 | 141.63 | 945,097 | -2.29(-1.59%) |
Nov 14, 2023 | 144.02 | 144.56 | 143.11 | 143.91 | 912,887 | +2.86(+2.03%) |
Nov 13, 2023 | 139.32 | 141.84 | 139.08 | 141.05 | 1,445,120 | +1.33(+0.96%) |
Nov 10, 2023 | 137.53 | 141.10 | 131.54 | 139.72 | 3,206,686 | -18.55(-11.72%) |
Nov 09, 2023 | 159.67 | 159.93 | 158.14 | 158.27 | 417,726 | +0.25(+0.16%) |
Nov 08, 2023 | 158.62 | 159.29 | 157.55 | 158.02 | 704,380 | +1.20(+0.76%) |
Nov 07, 2023 | 157.32 | 157.70 | 156.62 | 156.82 | 366,495 | -0.63(-0.40%) |
Nov 06, 2023 | 157.89 | 158.18 | 157.34 | 157.46 | 586,982 | -0.47(-0.29%) |
Nov 03, 2023 | 158.36 | 158.85 | 157.51 | 157.92 | 447,287 | +1.79(+1.15%) |
Nov 02, 2023 | 155.78 | 156.39 | 154.94 | 156.13 | 474,600 | +3.34(+2.19%) |
Nov 01, 2023 | 152.61 | 153.01 | 151.73 | 152.79 | 420,721 | +0.91(+0.60%) |
Oct 31, 2023 | 151.45 | 152.29 | 150.90 | 151.88 | 428,020 | +1.24(+0.82%) |
Oct 30, 2023 | 149.80 | 151.29 | 149.48 | 150.64 | 578,179 | +4.21(+2.88%) |
Oct 27, 2023 | 148.10 | 149.01 | 145.91 | 146.43 | 905,558 | -4.71(-3.12%) |
Oct 26, 2023 | 151.03 | 152.07 | 150.87 | 151.13 | 827,681 | -1.18(-0.77%) |
Oct 25, 2023 | 152.48 | 153.51 | 151.63 | 152.31 | 295,978 | -0.20(-0.13%) |
Oct 24, 2023 | 151.10 | 152.91 | 151.01 | 152.51 | 481,356 | +1.78(+1.18%) |
Oct 23, 2023 | 149.86 | 151.61 | 149.53 | 150.73 | 418,456 | +0.37(+0.24%) |
Oct 20, 2023 | 150.65 | 151.52 | 150.25 | 150.36 | 492,388 | -1.44(-0.95%) |
Oct 19, 2023 | 152.01 | 153.06 | 151.28 | 151.81 | 546,320 | +1.11(+0.74%) |
Oct 18, 2023 | 151.47 | 152.46 | 150.59 | 150.70 | 393,654 | -1.16(-0.76%) |
Oct 17, 2023 | 151.57 | 152.29 | 150.98 | 151.86 | 449,585 | +0.09(+0.06%) |
Oct 16, 2023 | 148.90 | 152.03 | 148.80 | 151.77 | 1,269,083 | +3.35(+2.26%) |
Oct 13, 2023 | 148.46 | 149.59 | 147.71 | 148.41 | 456,910 | -1.29(-0.86%) |
Oct 12, 2023 | 152.77 | 152.77 | 149.39 | 149.70 | 699,117 | -3.31(-2.17%) |
Oct 11, 2023 | 152.69 | 153.01 | 151.61 | 153.01 | 807,437 | +2.13(+1.41%) |
Oct 10, 2023 | 151.49 | 152.13 | 149.94 | 150.89 | 780,129 | +0.89(+0.59%) |
Oct 09, 2023 | 149.17 | 150.05 | 148.62 | 150.00 | 368,063 | -0.08(-0.05%) |
Oct 06, 2023 | 147.98 | 150.92 | 146.28 | 150.08 | 936,595 | +1.32(+0.88%) |
Oct 05, 2023 | 148.68 | 149.12 | 147.82 | 148.76 | 646,230 | +0.44(+0.29%) |
Oct 04, 2023 | 147.86 | 148.46 | 146.24 | 148.32 | 717,899 | +2.90(+1.99%) |
Oct 03, 2023 | 146.25 | 146.52 | 145.05 | 145.43 | 352,816 | -0.23(-0.16%) |