Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 159.91 | 160.42 | 159.31 | 160.02 | 792,859 | +0.03(+0.02%) |
Dec 28, 2023 | 159.37 | 160.45 | 159.22 | 159.99 | 764,364 | +0.70(+0.44%) |
Dec 27, 2023 | 159.85 | 159.85 | 158.24 | 159.29 | 834,301 | -0.43(-0.27%) |
Dec 26, 2023 | 157.54 | 159.83 | 157.54 | 159.72 | 639,044 | +2.09(+1.33%) |
Dec 22, 2023 | 157.87 | 158.27 | 156.81 | 157.63 | 765,778 | -0.36(-0.23%) |
Dec 21, 2023 | 159.45 | 159.45 | 157.42 | 157.99 | 848,142 | +0.07(+0.04%) |
Dec 20, 2023 | 160.66 | 161.02 | 157.71 | 157.92 | 1,101,903 | -3.23(-2.01%) |
Dec 19, 2023 | 163.41 | 163.92 | 160.70 | 161.15 | 1,207,336 | -1.67(-1.02%) |
Dec 18, 2023 | 158.91 | 162.89 | 158.03 | 162.82 | 1,486,553 | +4.56(+2.88%) |
Dec 15, 2023 | 151.35 | 158.91 | 149.51 | 158.26 | 3,494,107 | -0.59(-0.37%) |
Dec 14, 2023 | 159.43 | 160.00 | 157.33 | 158.84 | 1,938,705 | +0.61(+0.39%) |
Dec 13, 2023 | 154.79 | 158.58 | 154.79 | 158.23 | 993,053 | +1.34(+0.86%) |
Dec 12, 2023 | 157.39 | 157.91 | 156.16 | 156.89 | 806,686 | -0.12(-0.07%) |
Dec 11, 2023 | 155.91 | 157.41 | 154.65 | 157.00 | 1,004,863 | +2.19(+1.42%) |
Dec 08, 2023 | 156.85 | 157.17 | 154.44 | 154.81 | 802,241 | -2.08(-1.33%) |
Dec 07, 2023 | 157.58 | 157.58 | 156.11 | 156.90 | 831,688 | -0.17(-0.11%) |
Dec 06, 2023 | 156.91 | 158.27 | 156.72 | 157.06 | 769,522 | +1.19(+0.76%) |
Dec 05, 2023 | 156.45 | 157.13 | 155.44 | 155.87 | 744,477 | -0.94(-0.60%) |
Dec 04, 2023 | 155.35 | 157.45 | 154.87 | 156.81 | 1,053,954 | +1.06(+0.68%) |
Dec 01, 2023 | 152.41 | 156.04 | 152.12 | 155.75 | 824,794 | +3.35(+2.20%) |
Nov 30, 2023 | 151.58 | 152.61 | 150.01 | 152.40 | 787,852 | +0.72(+0.48%) |
Nov 29, 2023 | 152.19 | 152.19 | 150.45 | 151.68 | 806,238 | +0.29(+0.19%) |
Nov 28, 2023 | 152.47 | 152.62 | 150.96 | 151.38 | 774,756 | -1.28(-0.84%) |
Nov 27, 2023 | 151.65 | 153.38 | 151.50 | 152.66 | 777,303 | +0.71(+0.47%) |
Nov 24, 2023 | 152.34 | 153.16 | 151.32 | 151.95 | 410,077 | -0.45(-0.29%) |
Nov 22, 2023 | 151.71 | 154.57 | 151.69 | 152.40 | 789,898 | +1.59(+1.05%) |
Nov 21, 2023 | 150.19 | 151.41 | 149.74 | 150.81 | 658,526 | +0.79(+0.53%) |
Nov 20, 2023 | 151.32 | 151.76 | 149.53 | 150.02 | 822,446 | -1.78(-1.17%) |
Nov 17, 2023 | 152.31 | 152.40 | 151.50 | 151.80 | 805,518 | +0.17(+0.12%) |
Nov 16, 2023 | 151.98 | 153.22 | 151.16 | 151.63 | 835,568 | -0.14(-0.09%) |
Nov 15, 2023 | 150.96 | 151.91 | 150.80 | 151.76 | 926,189 | +1.00(+0.67%) |
Nov 14, 2023 | 148.51 | 150.83 | 148.08 | 150.76 | 821,873 | +3.45(+2.34%) |
Nov 13, 2023 | 145.84 | 147.61 | 145.76 | 147.31 | 802,600 | +1.12(+0.77%) |
Nov 10, 2023 | 144.70 | 146.41 | 144.15 | 146.19 | 776,404 | +1.89(+1.31%) |
Nov 09, 2023 | 144.46 | 145.21 | 143.69 | 144.30 | 554,934 | +0.48(+0.33%) |
Nov 08, 2023 | 144.75 | 145.57 | 143.44 | 143.82 | 810,364 | -0.85(-0.59%) |
Nov 07, 2023 | 145.39 | 145.39 | 144.04 | 144.67 | 641,159 | -0.73(-0.50%) |
Nov 06, 2023 | 145.87 | 146.93 | 144.82 | 145.40 | 1,629,602 | -1.38(-0.94%) |
Nov 03, 2023 | 143.64 | 147.22 | 143.59 | 146.79 | 1,148,977 | +3.73(+2.61%) |
Nov 02, 2023 | 142.87 | 144.37 | 142.63 | 143.06 | 918,528 | +1.19(+0.84%) |
Nov 01, 2023 | 142.83 | 143.09 | 140.82 | 141.87 | 1,373,612 | +0.13(+0.09%) |
Oct 31, 2023 | 140.35 | 142.08 | 139.16 | 141.74 | 1,077,978 | +2.12(+1.52%) |
Oct 30, 2023 | 139.77 | 141.00 | 138.94 | 139.62 | 1,172,641 | +0.84(+0.60%) |
Oct 27, 2023 | 138.91 | 141.74 | 138.66 | 138.78 | 1,058,758 | +0.29(+0.21%) |
Oct 26, 2023 | 139.56 | 140.20 | 138.21 | 138.49 | 942,333 | -0.01(-0.01%) |
Oct 25, 2023 | 138.31 | 139.38 | 138.02 | 138.50 | 1,191,800 | +0.11(+0.08%) |
Oct 24, 2023 | 138.99 | 139.44 | 137.35 | 138.39 | 1,223,524 | +0.30(+0.22%) |
Oct 23, 2023 | 136.46 | 138.84 | 135.79 | 138.09 | 1,211,426 | +1.08(+0.79%) |
Oct 20, 2023 | 138.67 | 138.79 | 136.96 | 137.01 | 834,189 | -1.55(-1.12%) |
Oct 19, 2023 | 138.59 | 140.46 | 137.55 | 138.56 | 1,374,728 | +1.50(+1.09%) |
Oct 18, 2023 | 136.64 | 138.09 | 136.42 | 137.06 | 1,113,452 | -0.09(-0.06%) |
Oct 17, 2023 | 135.25 | 137.57 | 134.69 | 137.14 | 1,191,715 | +1.95(+1.44%) |
Oct 16, 2023 | 132.08 | 135.40 | 131.42 | 135.20 | 1,618,538 | +4.69(+3.59%) |
Oct 13, 2023 | 130.42 | 131.26 | 129.89 | 130.51 | 1,375,850 | -0.24(-0.19%) |
Oct 12, 2023 | 134.42 | 134.42 | 130.27 | 130.75 | 1,131,798 | -3.19(-2.38%) |
Oct 11, 2023 | 134.70 | 134.93 | 132.73 | 133.94 | 1,155,880 | -0.67(-0.50%) |
Oct 10, 2023 | 133.93 | 135.26 | 133.47 | 134.61 | 1,016,189 | +1.10(+0.82%) |
Oct 09, 2023 | 132.40 | 133.91 | 131.62 | 133.51 | 1,241,881 | +0.14(+0.10%) |
Oct 06, 2023 | 135.78 | 136.22 | 132.86 | 133.38 | 1,640,534 | -2.78(-2.05%) |
Oct 05, 2023 | 136.59 | 137.24 | 135.88 | 136.16 | 1,022,049 | -0.09(-0.06%) |
Oct 04, 2023 | 135.40 | 136.69 | 134.77 | 136.25 | 1,019,646 | +1.32(+0.98%) |
Oct 03, 2023 | 136.15 | 137.08 | 134.36 | 134.93 | 1,365,617 | -2.49(-1.81%) |