Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 175.92 | 176.25 | 174.37 | 174.96 | 398,033 | -0.96(-0.55%) |
Dec 28, 2023 | 173.38 | 176.04 | 173.25 | 175.92 | 350,809 | +0.20(+0.11%) |
Dec 27, 2023 | 174.86 | 176.05 | 174.86 | 175.72 | 291,661 | +0.41(+0.23%) |
Dec 26, 2023 | 174.62 | 175.73 | 174.09 | 175.31 | 416,494 | +1.34(+0.77%) |
Dec 22, 2023 | 172.10 | 174.06 | 171.90 | 173.97 | 799,421 | +2.78(+1.62%) |
Dec 21, 2023 | 170.84 | 171.37 | 169.77 | 171.19 | 453,733 | +2.02(+1.19%) |
Dec 20, 2023 | 171.94 | 172.45 | 169.15 | 169.17 | 593,333 | -2.81(-1.63%) |
Dec 19, 2023 | 172.57 | 172.86 | 171.48 | 171.98 | 703,060 | +0.14(+0.08%) |
Dec 18, 2023 | 171.42 | 172.03 | 170.57 | 171.84 | 813,501 | +0.77(+0.45%) |
Dec 15, 2023 | 170.40 | 171.92 | 170.21 | 171.07 | 1,749,218 | -0.17(-0.10%) |
Dec 14, 2023 | 171.20 | 171.38 | 167.66 | 171.24 | 1,126,636 | +1.42(+0.84%) |
Dec 13, 2023 | 169.96 | 170.09 | 168.13 | 169.82 | 1,093,516 | +0.45(+0.27%) |
Dec 12, 2023 | 168.58 | 170.11 | 167.78 | 169.37 | 776,879 | +0.79(+0.47%) |
Dec 11, 2023 | 166.78 | 169.60 | 166.66 | 168.58 | 930,902 | +1.97(+1.18%) |
Dec 08, 2023 | 162.88 | 166.81 | 162.79 | 166.61 | 920,429 | +3.37(+2.06%) |
Dec 07, 2023 | 160.52 | 163.36 | 160.12 | 163.24 | 1,061,509 | +3.39(+2.12%) |
Dec 06, 2023 | 161.31 | 161.83 | 159.66 | 159.85 | 652,294 | -0.89(-0.55%) |
Dec 05, 2023 | 158.95 | 160.82 | 158.48 | 160.74 | 711,047 | +0.84(+0.53%) |
Dec 04, 2023 | 158.32 | 160.28 | 157.72 | 159.90 | 696,539 | +0.49(+0.31%) |
Dec 01, 2023 | 157.03 | 159.76 | 156.11 | 159.41 | 918,137 | +2.05(+1.30%) |
Nov 30, 2023 | 156.02 | 157.91 | 154.73 | 157.36 | 2,157,303 | +1.87(+1.20%) |
Nov 29, 2023 | 155.97 | 156.98 | 154.40 | 155.49 | 730,593 | +1.04(+0.67%) |
Nov 28, 2023 | 153.81 | 155.76 | 153.44 | 154.45 | 597,770 | -0.30(-0.19%) |
Nov 27, 2023 | 154.59 | 155.78 | 154.54 | 154.75 | 510,915 | -0.17(-0.11%) |
Nov 24, 2023 | 154.20 | 155.07 | 153.11 | 154.92 | 301,896 | +0.57(+0.37%) |
Nov 22, 2023 | 155.56 | 156.01 | 152.68 | 154.35 | 853,457 | -1.69(-1.08%) |
Nov 21, 2023 | 156.24 | 156.90 | 154.83 | 156.04 | 627,603 | +0.50(+0.32%) |
Nov 20, 2023 | 154.05 | 156.07 | 153.20 | 155.54 | 769,001 | +1.60(+1.04%) |
Nov 17, 2023 | 153.48 | 154.35 | 152.54 | 153.94 | 529,358 | +1.11(+0.73%) |
Nov 16, 2023 | 154.25 | 155.00 | 151.73 | 152.83 | 657,800 | -1.85(-1.20%) |
Nov 15, 2023 | 155.24 | 155.84 | 153.65 | 154.68 | 502,708 | -0.15(-0.10%) |
Nov 14, 2023 | 153.96 | 155.66 | 152.37 | 154.83 | 969,333 | +2.69(+1.77%) |
Nov 13, 2023 | 151.80 | 153.19 | 151.50 | 152.14 | 825,791 | +0.53(+0.35%) |
Nov 10, 2023 | 149.30 | 151.66 | 148.01 | 151.61 | 503,142 | +2.86(+1.92%) |
Nov 09, 2023 | 150.01 | 151.45 | 148.69 | 148.75 | 542,411 | -0.88(-0.59%) |
Nov 08, 2023 | 150.06 | 151.04 | 148.70 | 149.63 | 834,804 | +0.38(+0.25%) |
Nov 07, 2023 | 149.00 | 150.53 | 147.95 | 149.25 | 871,654 | +0.59(+0.40%) |
Nov 06, 2023 | 147.60 | 148.73 | 146.63 | 148.66 | 573,502 | +1.15(+0.78%) |
Nov 03, 2023 | 146.06 | 148.55 | 144.16 | 147.51 | 797,074 | +1.19(+0.81%) |
Nov 02, 2023 | 137.22 | 147.18 | 135.16 | 146.32 | 1,614,814 | +7.43(+5.35%) |
Nov 01, 2023 | 141.25 | 141.49 | 137.23 | 138.89 | 1,058,454 | -1.53(-1.09%) |
Oct 31, 2023 | 139.34 | 140.89 | 138.35 | 140.42 | 654,334 | +1.02(+0.73%) |
Oct 30, 2023 | 138.80 | 140.07 | 136.72 | 139.40 | 950,469 | +3.34(+2.45%) |
Oct 27, 2023 | 136.20 | 137.49 | 135.03 | 136.06 | 533,013 | +0.21(+0.15%) |
Oct 26, 2023 | 138.24 | 139.13 | 134.61 | 135.85 | 715,465 | -2.12(-1.54%) |
Oct 25, 2023 | 139.64 | 140.20 | 137.28 | 137.97 | 989,602 | -1.69(-1.21%) |
Oct 24, 2023 | 136.80 | 139.69 | 136.80 | 139.66 | 616,296 | +3.56(+2.62%) |
Oct 23, 2023 | 137.22 | 137.64 | 135.54 | 136.10 | 576,920 | -1.65(-1.20%) |
Oct 20, 2023 | 141.92 | 141.92 | 136.94 | 137.75 | 636,248 | -3.57(-2.53%) |
Oct 19, 2023 | 145.19 | 145.53 | 141.25 | 141.32 | 526,216 | -3.82(-2.63%) |
Oct 18, 2023 | 145.11 | 146.78 | 143.80 | 145.14 | 943,670 | -1.03(-0.70%) |
Oct 17, 2023 | 143.83 | 146.76 | 143.16 | 146.17 | 684,887 | +1.75(+1.21%) |
Oct 16, 2023 | 143.80 | 145.57 | 143.35 | 144.42 | 420,692 | +1.56(+1.09%) |
Oct 13, 2023 | 144.01 | 144.17 | 142.44 | 142.86 | 735,065 | -1.28(-0.89%) |
Oct 12, 2023 | 143.73 | 145.12 | 142.75 | 144.14 | 617,230 | +0.62(+0.43%) |
Oct 11, 2023 | 142.63 | 143.61 | 141.36 | 143.52 | 375,105 | +1.18(+0.83%) |
Oct 10, 2023 | 140.23 | 142.74 | 139.88 | 142.34 | 684,821 | +2.40(+1.72%) |
Oct 09, 2023 | 139.15 | 140.35 | 139.05 | 139.94 | 546,272 | -0.40(-0.29%) |
Oct 06, 2023 | 138.66 | 141.75 | 138.51 | 140.34 | 638,895 | +0.52(+0.37%) |
Oct 05, 2023 | 139.36 | 140.15 | 137.69 | 139.82 | 452,791 | +0.19(+0.14%) |
Oct 04, 2023 | 138.70 | 139.80 | 137.75 | 139.63 | 604,492 | +1.79(+1.30%) |
Oct 03, 2023 | 140.25 | 141.43 | 137.24 | 137.84 | 604,379 | -3.00(-2.13%) |