Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.59 | 163.25 | 161.71 | 162.45 | 95,131 | +0.49(+0.30%) |
Dec 28, 2023 | 161.95 | 162.53 | 161.64 | 161.96 | 97,409 | -1.64(-1.00%) |
Dec 27, 2023 | 163.06 | 163.88 | 161.67 | 163.60 | 86,102 | -0.42(-0.26%) |
Dec 26, 2023 | 163.02 | 164.44 | 162.25 | 164.02 | 78,528 | +1.64(+1.01%) |
Dec 22, 2023 | 163.23 | 163.32 | 161.56 | 162.38 | 105,262 | -1.86(-1.13%) |
Dec 21, 2023 | 163.07 | 164.24 | 162.00 | 164.24 | 141,714 | +2.57(+1.59%) |
Dec 20, 2023 | 163.35 | 164.30 | 161.45 | 161.67 | 188,162 | -2.20(-1.34%) |
Dec 19, 2023 | 162.34 | 164.15 | 162.28 | 163.87 | 100,085 | +1.73(+1.07%) |
Dec 18, 2023 | 161.80 | 162.50 | 160.97 | 162.14 | 150,711 | -0.33(-0.20%) |
Dec 15, 2023 | 163.42 | 164.12 | 162.11 | 162.47 | 201,718 | -2.00(-1.22%) |
Dec 14, 2023 | 164.00 | 165.00 | 162.74 | 164.47 | 247,040 | +2.60(+1.61%) |
Dec 13, 2023 | 159.17 | 162.00 | 158.00 | 161.87 | 209,341 | +3.23(+2.04%) |
Dec 12, 2023 | 158.80 | 159.06 | 157.85 | 158.64 | 192,157 | -1.26(-0.79%) |
Dec 11, 2023 | 158.32 | 159.99 | 158.17 | 159.90 | 264,952 | +0.28(+0.18%) |
Dec 08, 2023 | 156.73 | 160.51 | 156.59 | 159.62 | 156,120 | +4.93(+3.19%) |
Dec 07, 2023 | 154.10 | 154.88 | 153.21 | 154.69 | 347,742 | +0.31(+0.20%) |
Dec 06, 2023 | 153.52 | 155.41 | 153.02 | 154.38 | 265,975 | +0.53(+0.34%) |
Dec 05, 2023 | 152.67 | 154.61 | 152.08 | 153.85 | 140,842 | +2.38(+1.57%) |
Dec 04, 2023 | 150.50 | 151.96 | 149.61 | 151.47 | 156,827 | +0.07(+0.05%) |
Dec 01, 2023 | 148.22 | 151.51 | 148.01 | 151.40 | 196,001 | -0.39(-0.26%) |
Nov 30, 2023 | 151.30 | 152.40 | 150.00 | 151.79 | 232,942 | +0.30(+0.20%) |
Nov 29, 2023 | 150.68 | 151.92 | 148.69 | 151.49 | 121,809 | +1.73(+1.16%) |
Nov 28, 2023 | 148.84 | 150.64 | 148.03 | 149.76 | 174,776 | -2.94(-1.93%) |
Nov 27, 2023 | 153.51 | 154.11 | 152.19 | 152.70 | 145,909 | -2.04(-1.32%) |
Nov 24, 2023 | 154.16 | 154.93 | 153.95 | 154.74 | 65,317 | -0.56(-0.36%) |
Nov 22, 2023 | 154.90 | 155.58 | 154.00 | 155.30 | 177,065 | +1.21(+0.79%) |
Nov 21, 2023 | 154.44 | 154.63 | 153.63 | 154.09 | 206,862 | -3.61(-2.29%) |
Nov 20, 2023 | 156.44 | 157.95 | 156.32 | 157.70 | 248,977 | +2.70(+1.74%) |
Nov 17, 2023 | 154.37 | 155.24 | 153.35 | 155.00 | 162,175 | +1.89(+1.23%) |
Nov 16, 2023 | 152.50 | 154.04 | 152.46 | 153.11 | 156,025 | -2.74(-1.76%) |
Nov 15, 2023 | 155.41 | 156.26 | 155.13 | 155.85 | 119,794 | +1.99(+1.29%) |
Nov 14, 2023 | 152.12 | 154.25 | 152.07 | 153.86 | 173,800 | +6.42(+4.35%) |
Nov 13, 2023 | 146.37 | 147.73 | 145.77 | 147.44 | 169,117 | -0.63(-0.43%) |
Nov 10, 2023 | 146.71 | 148.15 | 145.25 | 148.07 | 221,738 | -4.06(-2.67%) |
Nov 09, 2023 | 152.84 | 153.88 | 151.86 | 152.13 | 303,337 | +1.23(+0.82%) |
Nov 08, 2023 | 150.45 | 151.74 | 149.74 | 150.90 | 160,154 | +1.94(+1.30%) |
Nov 07, 2023 | 148.27 | 149.50 | 147.90 | 148.96 | 215,595 | -0.45(-0.30%) |
Nov 06, 2023 | 149.70 | 150.01 | 148.78 | 149.41 | 114,695 | -1.34(-0.89%) |
Nov 03, 2023 | 151.90 | 152.61 | 150.58 | 150.75 | 147,653 | +1.50(+1.01%) |
Nov 02, 2023 | 149.08 | 150.46 | 148.40 | 149.25 | 186,204 | +5.79(+4.04%) |
Nov 01, 2023 | 142.73 | 143.70 | 138.69 | 143.46 | 166,074 | +0.16(+0.11%) |
Oct 31, 2023 | 144.18 | 144.46 | 142.02 | 143.30 | 159,445 | +0.42(+0.29%) |
Oct 30, 2023 | 142.43 | 143.66 | 141.95 | 142.88 | 204,937 | +3.96(+2.85%) |
Oct 27, 2023 | 141.01 | 141.13 | 138.59 | 138.92 | 229,929 | -0.91(-0.65%) |
Oct 26, 2023 | 141.86 | 142.28 | 139.41 | 139.83 | 258,554 | -2.51(-1.76%) |
Oct 25, 2023 | 142.29 | 144.00 | 141.41 | 142.34 | 155,532 | -2.21(-1.53%) |
Oct 24, 2023 | 144.14 | 144.79 | 143.53 | 144.55 | 144,820 | +2.42(+1.70%) |
Oct 23, 2023 | 140.15 | 143.27 | 139.80 | 142.13 | 140,015 | +1.36(+0.97%) |
Oct 20, 2023 | 141.11 | 141.83 | 140.51 | 140.77 | 318,315 | +0.04(+0.03%) |
Oct 19, 2023 | 142.30 | 142.98 | 140.31 | 140.73 | 167,075 | +0.58(+0.41%) |
Oct 18, 2023 | 141.75 | 142.41 | 140.00 | 140.15 | 243,329 | -1.10(-0.78%) |
Oct 17, 2023 | 138.50 | 142.22 | 138.17 | 141.25 | 318,705 | -0.03(-0.02%) |
Oct 16, 2023 | 139.83 | 141.90 | 139.83 | 141.28 | 208,415 | +2.67(+1.93%) |
Oct 13, 2023 | 140.94 | 141.17 | 138.11 | 138.61 | 375,058 | -2.66(-1.88%) |
Oct 12, 2023 | 143.15 | 143.82 | 140.89 | 141.27 | 451,506 | -3.98(-2.74%) |
Oct 11, 2023 | 147.68 | 148.17 | 144.56 | 145.25 | 693,489 | -3.76(-2.52%) |
Oct 10, 2023 | 153.29 | 156.39 | 148.57 | 149.01 | 381,034 | -2.51(-1.66%) |
Oct 09, 2023 | 150.14 | 151.89 | 149.37 | 151.52 | 232,336 | -4.12(-2.65%) |
Oct 06, 2023 | 152.08 | 156.01 | 151.20 | 155.64 | 118,806 | +2.84(+1.86%) |
Oct 05, 2023 | 151.61 | 153.26 | 151.18 | 152.80 | 206,719 | +2.22(+1.47%) |
Oct 04, 2023 | 151.28 | 151.79 | 148.93 | 150.58 | 137,257 | +2.65(+1.79%) |
Oct 03, 2023 | 149.07 | 149.23 | 147.12 | 147.93 | 115,362 | -1.53(-1.02%) |