Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 134.83 | 136.00 | 134.47 | 134.58 | 1,499,533 | -1.54(-1.13%) |
Dec 28, 2023 | 136.10 | 136.45 | 135.24 | 136.12 | 951,092 | +0.01(+0.01%) |
Dec 27, 2023 | 135.47 | 136.44 | 135.24 | 136.11 | 1,181,981 | +0.53(+0.39%) |
Dec 26, 2023 | 135.19 | 135.78 | 134.93 | 135.58 | 1,218,212 | +0.46(+0.34%) |
Dec 22, 2023 | 135.36 | 136.09 | 134.16 | 135.12 | 1,094,243 | +0.21(+0.16%) |
Dec 21, 2023 | 134.13 | 134.99 | 132.91 | 134.91 | 1,237,414 | +2.17(+1.63%) |
Dec 20, 2023 | 134.13 | 135.09 | 132.68 | 132.74 | 1,613,368 | -1.80(-1.34%) |
Dec 19, 2023 | 133.00 | 135.28 | 132.84 | 134.54 | 2,072,246 | +2.22(+1.68%) |
Dec 18, 2023 | 132.50 | 134.49 | 131.92 | 132.32 | 2,117,748 | +0.15(+0.11%) |
Dec 15, 2023 | 131.62 | 134.44 | 130.76 | 132.17 | 5,296,109 | -0.76(-0.57%) |
Dec 14, 2023 | 137.42 | 137.93 | 131.75 | 132.93 | 2,746,425 | -2.52(-1.86%) |
Dec 13, 2023 | 133.79 | 136.81 | 132.90 | 135.45 | 2,587,947 | +1.69(+1.26%) |
Dec 12, 2023 | 133.48 | 134.44 | 132.39 | 133.76 | 2,595,208 | +0.22(+0.16%) |
Dec 11, 2023 | 132.80 | 133.71 | 131.39 | 133.55 | 2,072,419 | -0.06(-0.04%) |
Dec 08, 2023 | 135.10 | 136.02 | 131.72 | 133.61 | 2,883,097 | +0.77(+0.58%) |
Dec 07, 2023 | 134.18 | 134.58 | 132.46 | 132.83 | 2,939,997 | -1.44(-1.07%) |
Dec 06, 2023 | 137.32 | 137.96 | 134.09 | 134.27 | 2,519,828 | -3.17(-2.31%) |
Dec 05, 2023 | 136.33 | 137.71 | 135.77 | 137.44 | 1,803,442 | +0.90(+0.66%) |
Dec 04, 2023 | 136.45 | 136.85 | 134.75 | 136.54 | 2,183,295 | -0.83(-0.61%) |
Dec 01, 2023 | 136.09 | 138.11 | 134.59 | 137.37 | 2,479,535 | -0.17(-0.12%) |
Nov 30, 2023 | 136.61 | 137.76 | 135.65 | 137.54 | 4,675,176 | +0.57(+0.42%) |
Nov 29, 2023 | 136.76 | 137.69 | 135.97 | 136.97 | 1,895,659 | +1.29(+0.95%) |
Nov 28, 2023 | 135.56 | 136.49 | 135.28 | 135.68 | 1,842,597 | -0.55(-0.40%) |
Nov 27, 2023 | 135.61 | 136.64 | 134.97 | 136.22 | 1,315,102 | +0.94(+0.70%) |
Nov 24, 2023 | 134.82 | 135.78 | 134.27 | 135.28 | 591,223 | -0.33(-0.24%) |
Nov 22, 2023 | 136.34 | 136.77 | 135.00 | 135.61 | 1,409,624 | +0.62(+0.46%) |
Nov 21, 2023 | 134.52 | 136.01 | 134.06 | 134.99 | 1,249,970 | +0.37(+0.27%) |
Nov 20, 2023 | 133.00 | 134.72 | 131.88 | 134.63 | 1,331,133 | +1.30(+0.97%) |
Nov 17, 2023 | 134.82 | 134.84 | 132.45 | 133.33 | 1,556,554 | -0.61(-0.46%) |
Nov 16, 2023 | 134.04 | 135.33 | 133.15 | 133.94 | 1,471,900 | +0.55(+0.41%) |
Nov 15, 2023 | 132.91 | 134.90 | 132.61 | 133.40 | 1,742,043 | +0.30(+0.22%) |
Nov 14, 2023 | 130.99 | 134.26 | 130.14 | 133.10 | 2,142,836 | +6.59(+5.21%) |
Nov 13, 2023 | 126.74 | 127.69 | 125.74 | 126.51 | 877,161 | -1.09(-0.85%) |
Nov 10, 2023 | 127.11 | 128.02 | 125.09 | 127.60 | 1,585,175 | +1.13(+0.89%) |
Nov 09, 2023 | 127.61 | 128.34 | 126.00 | 126.47 | 953,351 | -0.83(-0.65%) |
Nov 08, 2023 | 126.82 | 127.75 | 126.13 | 127.30 | 973,908 | +0.47(+0.37%) |
Nov 07, 2023 | 128.34 | 128.35 | 126.78 | 126.84 | 1,724,221 | -1.50(-1.17%) |
Nov 06, 2023 | 131.13 | 131.13 | 126.60 | 128.33 | 1,976,968 | -3.41(-2.59%) |
Nov 03, 2023 | 131.44 | 134.45 | 130.93 | 131.74 | 2,360,528 | +2.67(+2.07%) |
Nov 02, 2023 | 127.33 | 130.51 | 126.98 | 129.08 | 2,189,010 | +3.74(+2.98%) |
Nov 01, 2023 | 123.32 | 125.40 | 122.32 | 125.34 | 1,764,153 | +2.09(+1.70%) |
Oct 31, 2023 | 122.08 | 123.65 | 120.69 | 123.25 | 1,838,103 | +2.26(+1.87%) |
Oct 30, 2023 | 122.62 | 124.17 | 120.30 | 120.99 | 1,893,335 | -0.27(-0.22%) |
Oct 27, 2023 | 120.45 | 125.38 | 119.07 | 121.26 | 3,414,192 | +1.41(+1.17%) |
Oct 26, 2023 | 116.40 | 120.87 | 115.69 | 119.85 | 3,319,026 | +3.94(+3.39%) |
Oct 25, 2023 | 117.53 | 118.50 | 115.14 | 115.92 | 2,129,926 | -2.49(-2.10%) |
Oct 24, 2023 | 116.75 | 119.33 | 116.58 | 118.40 | 2,236,484 | +2.02(+1.74%) |
Oct 23, 2023 | 113.94 | 117.83 | 112.92 | 116.38 | 2,303,031 | +1.61(+1.40%) |
Oct 20, 2023 | 114.62 | 116.41 | 114.09 | 114.78 | 1,573,333 | +0.17(+0.15%) |
Oct 19, 2023 | 118.81 | 119.30 | 114.54 | 114.61 | 2,257,505 | -4.88(-4.08%) |
Oct 18, 2023 | 120.79 | 121.35 | 119.41 | 119.48 | 1,200,152 | -2.70(-2.21%) |
Oct 17, 2023 | 121.43 | 123.20 | 120.30 | 122.19 | 1,498,440 | -0.43(-0.35%) |
Oct 16, 2023 | 122.38 | 123.57 | 121.01 | 122.62 | 1,122,127 | +1.11(+0.91%) |
Oct 13, 2023 | 123.69 | 124.75 | 120.81 | 121.51 | 1,485,912 | -1.82(-1.48%) |
Oct 12, 2023 | 123.31 | 124.46 | 122.05 | 123.33 | 2,289,021 | +0.02(+0.02%) |
Oct 11, 2023 | 120.90 | 123.38 | 120.71 | 123.31 | 2,246,727 | +3.93(+3.30%) |
Oct 10, 2023 | 117.45 | 121.22 | 117.45 | 119.38 | 1,721,709 | +1.39(+1.18%) |
Oct 09, 2023 | 115.20 | 118.37 | 114.53 | 117.99 | 1,422,138 | +1.66(+1.43%) |
Oct 06, 2023 | 115.17 | 117.17 | 113.48 | 116.32 | 1,753,718 | -0.33(-0.28%) |
Oct 05, 2023 | 116.51 | 116.88 | 114.72 | 116.65 | 1,566,829 | +0.14(+0.12%) |
Oct 04, 2023 | 115.04 | 116.64 | 113.62 | 116.51 | 1,953,354 | +2.39(+2.09%) |
Oct 03, 2023 | 116.32 | 117.14 | 113.66 | 114.12 | 2,692,262 | -3.04(-2.60%) |