Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 147.02 | 148.18 | 146.58 | 147.55 | 1,451,958 | -0.14(-0.09%) |
Dec 28, 2023 | 147.51 | 148.33 | 146.91 | 147.69 | 1,041,387 | -0.12(-0.08%) |
Dec 27, 2023 | 146.78 | 148.38 | 146.07 | 147.81 | 1,244,133 | +1.09(+0.74%) |
Dec 26, 2023 | 146.46 | 147.02 | 145.75 | 146.72 | 923,218 | +0.77(+0.53%) |
Dec 22, 2023 | 147.05 | 147.38 | 145.04 | 145.95 | 1,307,338 | -0.49(-0.33%) |
Dec 21, 2023 | 147.23 | 147.98 | 144.63 | 146.44 | 2,097,669 | +1.11(+0.76%) |
Dec 20, 2023 | 146.61 | 148.58 | 145.26 | 145.33 | 1,726,615 | -1.84(-1.25%) |
Dec 19, 2023 | 147.14 | 148.21 | 146.15 | 147.17 | 2,155,082 | +1.36(+0.93%) |
Dec 18, 2023 | 147.72 | 147.84 | 143.46 | 145.81 | 2,747,523 | -1.98(-1.34%) |
Dec 15, 2023 | 144.77 | 154.45 | 142.56 | 147.79 | 8,897,410 | -5.47(-3.57%) |
Dec 14, 2023 | 146.40 | 153.88 | 145.78 | 153.27 | 4,736,986 | +9.55(+6.65%) |
Dec 13, 2023 | 139.78 | 144.45 | 138.29 | 143.71 | 3,602,189 | +4.58(+3.29%) |
Dec 12, 2023 | 138.39 | 139.68 | 137.71 | 139.13 | 1,614,030 | +0.88(+0.64%) |
Dec 11, 2023 | 137.66 | 139.01 | 136.57 | 138.25 | 1,889,032 | +0.06(+0.04%) |
Dec 08, 2023 | 135.46 | 138.60 | 135.33 | 138.19 | 1,706,238 | +2.09(+1.53%) |
Dec 07, 2023 | 133.96 | 136.19 | 133.96 | 136.10 | 1,859,112 | +2.08(+1.55%) |
Dec 06, 2023 | 131.92 | 135.73 | 130.95 | 134.02 | 3,213,605 | +3.44(+2.63%) |
Dec 05, 2023 | 130.37 | 130.67 | 129.25 | 130.58 | 1,182,434 | +0.39(+0.30%) |
Dec 04, 2023 | 129.61 | 130.64 | 128.99 | 130.20 | 1,382,457 | -0.07(-0.05%) |
Dec 01, 2023 | 126.75 | 130.36 | 126.66 | 130.27 | 1,775,083 | +3.62(+2.86%) |
Nov 30, 2023 | 125.14 | 126.79 | 123.92 | 126.64 | 2,486,852 | +1.07(+0.85%) |
Nov 29, 2023 | 126.39 | 126.80 | 125.40 | 125.58 | 1,600,722 | +0.77(+0.62%) |
Nov 28, 2023 | 125.20 | 125.89 | 124.30 | 124.80 | 1,242,985 | -0.77(-0.61%) |
Nov 27, 2023 | 124.82 | 126.00 | 124.82 | 125.58 | 1,037,545 | -0.78(-0.62%) |
Nov 24, 2023 | 126.00 | 126.73 | 125.50 | 126.36 | 431,229 | +0.20(+0.16%) |
Nov 22, 2023 | 126.42 | 127.48 | 125.35 | 126.16 | 988,469 | +0.64(+0.51%) |
Nov 21, 2023 | 126.47 | 127.20 | 125.47 | 125.52 | 1,241,527 | -1.50(-1.18%) |
Nov 20, 2023 | 125.53 | 127.08 | 124.77 | 127.02 | 1,169,043 | +0.80(+0.64%) |
Nov 17, 2023 | 126.62 | 127.04 | 125.85 | 126.22 | 1,828,446 | +0.41(+0.32%) |
Nov 16, 2023 | 125.79 | 126.81 | 125.11 | 125.81 | 1,737,463 | +0.23(+0.18%) |
Nov 15, 2023 | 126.77 | 127.99 | 125.53 | 125.58 | 2,127,992 | -1.40(-1.10%) |
Nov 14, 2023 | 125.63 | 129.96 | 125.44 | 126.98 | 3,374,139 | +5.95(+4.92%) |
Nov 13, 2023 | 121.47 | 121.64 | 119.30 | 121.03 | 1,498,816 | +0.05(+0.04%) |
Nov 10, 2023 | 119.14 | 121.43 | 117.96 | 120.98 | 1,445,827 | +2.54(+2.15%) |
Nov 09, 2023 | 119.73 | 120.95 | 117.73 | 118.44 | 1,257,313 | -1.24(-1.03%) |
Nov 08, 2023 | 119.37 | 120.53 | 118.50 | 119.67 | 1,502,732 | +0.47(+0.39%) |
Nov 07, 2023 | 117.66 | 120.37 | 117.40 | 119.21 | 1,811,582 | +1.67(+1.42%) |
Nov 06, 2023 | 116.71 | 118.13 | 115.46 | 117.54 | 1,735,173 | -1.09(-0.92%) |
Nov 03, 2023 | 117.66 | 120.86 | 117.66 | 118.62 | 2,647,918 | +3.92(+3.42%) |
Nov 02, 2023 | 112.93 | 116.12 | 112.31 | 114.70 | 2,727,393 | +4.59(+4.17%) |
Nov 01, 2023 | 105.60 | 110.37 | 104.69 | 110.11 | 2,668,230 | +4.50(+4.26%) |
Oct 31, 2023 | 103.86 | 106.15 | 103.64 | 105.62 | 1,770,540 | +2.14(+2.07%) |
Oct 30, 2023 | 103.60 | 104.34 | 102.38 | 103.48 | 2,150,253 | +0.72(+0.70%) |
Oct 27, 2023 | 103.30 | 103.65 | 102.31 | 102.75 | 1,359,979 | -0.14(-0.13%) |
Oct 26, 2023 | 102.64 | 104.41 | 101.87 | 102.89 | 2,369,958 | +0.85(+0.83%) |
Oct 25, 2023 | 103.41 | 103.65 | 101.93 | 102.04 | 1,939,903 | -1.84(-1.77%) |
Oct 24, 2023 | 104.11 | 105.39 | 102.93 | 103.88 | 1,784,607 | -0.37(-0.35%) |
Oct 23, 2023 | 102.80 | 105.26 | 102.44 | 104.25 | 1,808,261 | +1.50(+1.45%) |
Oct 20, 2023 | 103.64 | 104.25 | 102.52 | 102.75 | 1,635,319 | -0.81(-0.78%) |
Oct 19, 2023 | 105.95 | 106.25 | 103.16 | 103.57 | 2,194,788 | -2.15(-2.03%) |
Oct 18, 2023 | 107.22 | 107.92 | 105.68 | 105.72 | 1,663,624 | -2.82(-2.60%) |
Oct 17, 2023 | 107.92 | 110.02 | 107.61 | 108.54 | 1,703,861 | +0.05(+0.05%) |
Oct 16, 2023 | 109.14 | 109.39 | 107.37 | 108.49 | 1,516,508 | +0.28(+0.26%) |
Oct 13, 2023 | 107.42 | 109.32 | 107.13 | 108.21 | 2,073,970 | +0.83(+0.77%) |
Oct 12, 2023 | 111.44 | 112.08 | 106.60 | 107.38 | 2,156,849 | -5.75(-5.08%) |
Oct 11, 2023 | 112.40 | 113.84 | 111.56 | 113.13 | 1,850,272 | +1.56(+1.40%) |
Oct 10, 2023 | 110.00 | 113.20 | 110.00 | 111.57 | 2,460,152 | +1.78(+1.62%) |
Oct 09, 2023 | 106.73 | 109.93 | 106.10 | 109.80 | 1,558,142 | +2.02(+1.88%) |
Oct 06, 2023 | 106.01 | 108.50 | 105.09 | 107.77 | 2,044,950 | +0.57(+0.53%) |
Oct 05, 2023 | 107.15 | 108.23 | 106.31 | 107.20 | 2,036,938 | -0.33(-0.30%) |
Oct 04, 2023 | 107.46 | 108.14 | 106.36 | 107.53 | 2,820,153 | +0.73(+0.68%) |
Oct 03, 2023 | 108.64 | 109.30 | 105.97 | 106.80 | 2,893,564 | -2.88(-2.63%) |