Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 145.68 | 145.68 | 143.87 | 144.16 | 2,279,072 | -0.58(-0.40%) |
Dec 28, 2023 | 147.20 | 148.50 | 144.22 | 144.74 | 3,430,185 | -3.84(-2.58%) |
Dec 27, 2023 | 148.20 | 149.32 | 147.65 | 148.58 | 1,465,712 | -0.05(-0.03%) |
Dec 26, 2023 | 148.30 | 149.60 | 147.84 | 148.63 | 2,161,626 | +2.07(+1.41%) |
Dec 22, 2023 | 147.69 | 148.15 | 146.43 | 146.56 | 1,367,515 | +0.41(+0.28%) |
Dec 21, 2023 | 146.11 | 146.54 | 144.67 | 146.15 | 2,100,067 | +0.38(+0.26%) |
Dec 20, 2023 | 147.21 | 148.88 | 145.77 | 145.77 | 2,272,739 | -1.31(-0.89%) |
Dec 19, 2023 | 145.73 | 147.64 | 145.50 | 147.08 | 2,771,494 | +1.35(+0.93%) |
Dec 18, 2023 | 147.15 | 147.99 | 144.83 | 145.73 | 3,003,066 | +1.12(+0.77%) |
Dec 15, 2023 | 141.06 | 145.07 | 140.89 | 144.61 | 6,319,614 | +1.95(+1.36%) |
Dec 14, 2023 | 138.19 | 143.09 | 137.58 | 142.66 | 4,792,760 | +6.35(+4.66%) |
Dec 13, 2023 | 134.70 | 136.96 | 133.69 | 136.31 | 3,368,703 | +1.92(+1.43%) |
Dec 12, 2023 | 134.60 | 136.28 | 133.92 | 134.39 | 3,751,534 | -1.40(-1.03%) |
Dec 11, 2023 | 133.67 | 136.54 | 133.67 | 135.78 | 3,207,491 | +1.69(+1.26%) |
Dec 08, 2023 | 132.91 | 134.84 | 131.21 | 134.09 | 5,539,596 | +2.26(+1.72%) |
Dec 07, 2023 | 136.46 | 137.23 | 131.47 | 131.83 | 7,509,482 | -4.04(-2.97%) |
Dec 06, 2023 | 135.41 | 137.69 | 134.59 | 135.86 | 8,516,973 | -2.10(-1.53%) |
Dec 05, 2023 | 141.14 | 141.29 | 137.96 | 137.97 | 3,803,723 | -3.29(-2.33%) |
Dec 04, 2023 | 139.23 | 142.06 | 139.07 | 141.26 | 3,716,733 | +0.62(+0.44%) |
Dec 01, 2023 | 140.04 | 143.08 | 139.09 | 140.64 | 6,166,022 | +0.51(+0.36%) |
Nov 30, 2023 | 140.75 | 143.16 | 138.69 | 140.13 | 9,566,074 | +1.00(+0.72%) |
Nov 29, 2023 | 145.78 | 146.27 | 136.23 | 139.13 | 12,165,057 | -6.02(-4.15%) |
Nov 28, 2023 | 143.88 | 146.32 | 143.84 | 145.16 | 2,238,329 | +1.09(+0.75%) |
Nov 27, 2023 | 144.22 | 144.68 | 142.63 | 144.07 | 2,161,679 | -0.90(-0.62%) |
Nov 24, 2023 | 144.24 | 145.79 | 143.84 | 144.97 | 806,666 | +1.01(+0.70%) |
Nov 22, 2023 | 141.01 | 144.23 | 140.33 | 143.96 | 1,584,226 | +0.08(+0.06%) |
Nov 21, 2023 | 143.36 | 144.20 | 142.37 | 143.88 | 1,528,666 | -0.18(-0.12%) |
Nov 20, 2023 | 144.49 | 145.40 | 144.04 | 144.06 | 2,853,088 | +0.05(+0.03%) |
Nov 17, 2023 | 142.56 | 144.85 | 141.78 | 144.01 | 2,428,251 | +2.98(+2.11%) |
Nov 16, 2023 | 142.01 | 142.97 | 140.17 | 141.03 | 3,692,108 | -2.70(-1.88%) |
Nov 15, 2023 | 142.51 | 144.85 | 142.47 | 143.73 | 2,233,071 | +0.41(+0.29%) |
Nov 14, 2023 | 142.67 | 143.70 | 141.96 | 143.32 | 2,990,134 | +1.08(+0.76%) |
Nov 13, 2023 | 141.17 | 142.45 | 140.78 | 142.24 | 2,415,437 | +1.09(+0.77%) |
Nov 10, 2023 | 141.38 | 141.47 | 139.60 | 141.16 | 3,479,402 | +1.39(+0.99%) |
Nov 09, 2023 | 140.99 | 141.93 | 139.60 | 139.77 | 3,832,653 | -0.57(-0.41%) |
Nov 08, 2023 | 141.72 | 142.75 | 140.21 | 140.34 | 3,715,375 | -2.17(-1.52%) |
Nov 07, 2023 | 143.06 | 143.69 | 141.27 | 142.51 | 4,468,828 | -2.78(-1.91%) |
Nov 06, 2023 | 147.34 | 147.72 | 145.13 | 145.29 | 1,812,986 | -0.52(-0.36%) |
Nov 03, 2023 | 146.72 | 147.29 | 144.76 | 145.81 | 6,396,287 | -1.50(-1.01%) |
Nov 02, 2023 | 141.56 | 147.70 | 141.24 | 147.31 | 3,772,080 | +5.49(+3.87%) |
Nov 01, 2023 | 144.27 | 144.71 | 141.71 | 141.81 | 6,617,082 | -2.14(-1.49%) |
Oct 31, 2023 | 144.75 | 145.45 | 143.11 | 143.96 | 4,677,893 | -0.77(-0.53%) |
Oct 30, 2023 | 143.58 | 144.97 | 142.93 | 144.73 | 6,870,121 | +1.87(+1.31%) |
Oct 27, 2023 | 150.33 | 150.48 | 142.32 | 142.85 | 8,740,308 | -9.86(-6.46%) |
Oct 26, 2023 | 153.15 | 153.57 | 151.84 | 152.71 | 7,934,541 | -1.22(-0.79%) |
Oct 25, 2023 | 154.69 | 155.21 | 153.64 | 153.93 | 6,309,983 | -0.82(-0.53%) |
Oct 24, 2023 | 160.22 | 161.08 | 154.36 | 154.75 | 14,890,009 | -6.06(-3.77%) |
Oct 23, 2023 | 162.90 | 165.99 | 159.98 | 160.81 | 11,125,034 | -1.72(-1.06%) |
Oct 20, 2023 | 164.62 | 165.67 | 160.78 | 162.52 | 2,218,136 | -3.05(-1.84%) |
Oct 19, 2023 | 163.72 | 167.24 | 162.36 | 165.57 | 1,883,102 | +1.11(+0.67%) |
Oct 18, 2023 | 165.08 | 166.74 | 163.31 | 164.47 | 2,133,723 | +0.95(+0.58%) |
Oct 17, 2023 | 160.62 | 163.82 | 160.61 | 163.52 | 1,427,885 | +2.60(+1.62%) |
Oct 16, 2023 | 161.86 | 162.34 | 160.33 | 160.92 | 1,464,395 | +0.43(+0.27%) |
Oct 13, 2023 | 158.61 | 161.63 | 157.53 | 160.49 | 1,671,020 | +4.62(+2.96%) |
Oct 12, 2023 | 156.21 | 157.79 | 155.02 | 155.87 | 1,736,451 | +1.37(+0.88%) |
Oct 11, 2023 | 151.54 | 154.76 | 151.36 | 154.51 | 2,155,372 | +1.33(+0.87%) |
Oct 10, 2023 | 152.53 | 154.39 | 151.63 | 153.18 | 1,156,057 | +0.27(+0.18%) |
Oct 09, 2023 | 149.69 | 153.73 | 148.81 | 152.91 | 1,720,452 | +7.71(+5.31%) |
Oct 06, 2023 | 142.34 | 147.00 | 141.32 | 145.21 | 1,759,021 | +3.70(+2.61%) |
Oct 05, 2023 | 141.63 | 144.26 | 141.27 | 141.51 | 1,696,033 | -1.32(-0.92%) |
Oct 04, 2023 | 146.56 | 146.80 | 141.21 | 142.82 | 2,913,254 | -6.22(-4.17%) |
Oct 03, 2023 | 147.83 | 149.28 | 147.36 | 149.04 | 1,689,911 | +0.38(+0.25%) |