Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 161.68 | 161.75 | 160.19 | 160.96 | 230,795 | -0.37(-0.23%) |
Dec 28, 2023 | 159.87 | 161.60 | 159.87 | 161.33 | 228,327 | +1.19(+0.75%) |
Dec 27, 2023 | 160.07 | 160.30 | 159.20 | 160.13 | 166,289 | +0.03(+0.02%) |
Dec 26, 2023 | 160.19 | 161.02 | 159.01 | 160.10 | 206,938 | +0.07(+0.04%) |
Dec 22, 2023 | 162.03 | 162.89 | 159.83 | 160.03 | 325,595 | -1.64(-1.02%) |
Dec 21, 2023 | 159.62 | 161.72 | 159.42 | 161.68 | 277,959 | +2.04(+1.28%) |
Dec 20, 2023 | 161.78 | 162.41 | 159.55 | 159.64 | 400,212 | -2.76(-1.70%) |
Dec 19, 2023 | 162.68 | 163.33 | 161.77 | 162.39 | 335,613 | -1.20(-0.74%) |
Dec 18, 2023 | 161.07 | 163.85 | 160.44 | 163.60 | 606,890 | +4.22(+2.65%) |
Dec 15, 2023 | 157.54 | 159.56 | 156.68 | 159.38 | 1,097,479 | +0.21(+0.13%) |
Dec 14, 2023 | 165.70 | 166.01 | 158.36 | 159.17 | 792,609 | -6.67(-4.02%) |
Dec 13, 2023 | 167.97 | 169.40 | 165.03 | 165.84 | 421,374 | -2.89(-1.72%) |
Dec 12, 2023 | 165.49 | 169.76 | 165.49 | 168.73 | 459,865 | +3.26(+1.97%) |
Dec 11, 2023 | 164.40 | 168.00 | 164.40 | 165.47 | 370,001 | +2.66(+1.63%) |
Dec 08, 2023 | 162.17 | 163.08 | 161.60 | 162.81 | 205,460 | +0.89(+0.55%) |
Dec 07, 2023 | 161.47 | 162.25 | 160.88 | 161.93 | 254,053 | +1.23(+0.77%) |
Dec 06, 2023 | 161.97 | 163.02 | 160.42 | 160.69 | 206,373 | -1.29(-0.80%) |
Dec 05, 2023 | 162.58 | 162.93 | 161.66 | 161.99 | 201,517 | -1.15(-0.71%) |
Dec 04, 2023 | 162.25 | 163.97 | 162.25 | 163.14 | 217,875 | +0.49(+0.30%) |
Dec 01, 2023 | 161.44 | 163.64 | 161.44 | 162.65 | 267,905 | +0.42(+0.26%) |
Nov 30, 2023 | 159.75 | 162.53 | 159.75 | 162.23 | 315,402 | +2.81(+1.76%) |
Nov 29, 2023 | 160.20 | 161.28 | 158.37 | 159.43 | 276,266 | -0.72(-0.45%) |
Nov 28, 2023 | 162.44 | 162.73 | 159.86 | 160.15 | 216,697 | -2.29(-1.41%) |
Nov 27, 2023 | 161.20 | 162.77 | 160.59 | 162.43 | 276,148 | +0.88(+0.54%) |
Nov 24, 2023 | 161.18 | 163.14 | 160.82 | 161.56 | 107,137 | +0.88(+0.55%) |
Nov 22, 2023 | 159.37 | 161.41 | 159.37 | 160.68 | 188,365 | +1.36(+0.86%) |
Nov 21, 2023 | 158.30 | 159.66 | 157.47 | 159.32 | 328,409 | +1.59(+1.01%) |
Nov 20, 2023 | 157.19 | 158.15 | 156.65 | 157.73 | 247,302 | +0.00(+0.00%) |
Nov 17, 2023 | 157.41 | 158.62 | 156.72 | 157.73 | 439,643 | +1.02(+0.65%) |
Nov 16, 2023 | 158.02 | 158.83 | 156.41 | 156.71 | 258,377 | -0.97(-0.61%) |
Nov 15, 2023 | 158.01 | 159.12 | 156.19 | 157.68 | 484,831 | -0.33(-0.21%) |
Nov 14, 2023 | 162.06 | 162.70 | 157.75 | 158.01 | 486,830 | -4.21(-2.59%) |
Nov 13, 2023 | 160.68 | 162.79 | 160.42 | 162.21 | 487,210 | +1.73(+1.08%) |
Nov 10, 2023 | 153.82 | 160.51 | 153.82 | 160.48 | 554,941 | +6.81(+4.43%) |
Nov 09, 2023 | 154.39 | 154.79 | 153.30 | 153.67 | 281,942 | -0.71(-0.46%) |
Nov 08, 2023 | 154.18 | 155.07 | 153.20 | 154.39 | 365,095 | +0.93(+0.61%) |
Nov 07, 2023 | 152.42 | 154.33 | 152.21 | 153.46 | 458,079 | +1.18(+0.77%) |
Nov 06, 2023 | 151.04 | 153.15 | 150.34 | 152.28 | 592,975 | +1.84(+1.22%) |
Nov 03, 2023 | 153.25 | 156.07 | 149.33 | 150.44 | 825,953 | +3.21(+2.18%) |
Nov 02, 2023 | 147.60 | 149.72 | 144.66 | 147.23 | 951,942 | +0.27(+0.18%) |
Nov 01, 2023 | 147.99 | 148.62 | 145.15 | 146.96 | 665,814 | -0.97(-0.66%) |
Oct 31, 2023 | 145.88 | 148.34 | 145.81 | 147.93 | 261,787 | +1.55(+1.06%) |
Oct 30, 2023 | 144.48 | 146.65 | 144.46 | 146.38 | 263,265 | +2.77(+1.93%) |
Oct 27, 2023 | 145.50 | 145.50 | 143.25 | 143.61 | 268,514 | -2.50(-1.71%) |
Oct 26, 2023 | 144.81 | 147.23 | 144.03 | 146.11 | 306,677 | +1.69(+1.17%) |
Oct 25, 2023 | 145.18 | 147.04 | 144.35 | 144.42 | 222,098 | -1.01(-0.69%) |
Oct 24, 2023 | 145.37 | 147.28 | 144.63 | 145.43 | 307,325 | +0.71(+0.49%) |
Oct 23, 2023 | 146.50 | 146.57 | 143.91 | 144.72 | 281,446 | -1.96(-1.34%) |
Oct 20, 2023 | 148.66 | 148.66 | 145.69 | 146.68 | 284,393 | -1.85(-1.25%) |
Oct 19, 2023 | 149.48 | 150.19 | 148.15 | 148.53 | 264,631 | -1.36(-0.90%) |
Oct 18, 2023 | 151.19 | 151.33 | 148.96 | 149.88 | 438,353 | -2.36(-1.55%) |
Oct 17, 2023 | 149.58 | 154.47 | 148.14 | 152.24 | 768,914 | +2.41(+1.61%) |
Oct 16, 2023 | 146.14 | 150.14 | 146.14 | 149.82 | 531,930 | +4.96(+3.42%) |
Oct 13, 2023 | 144.40 | 145.65 | 143.42 | 144.87 | 180,521 | +1.00(+0.69%) |
Oct 12, 2023 | 145.21 | 145.21 | 142.48 | 143.87 | 214,809 | -0.56(-0.39%) |
Oct 11, 2023 | 143.91 | 144.84 | 142.61 | 144.43 | 303,786 | +0.89(+0.62%) |
Oct 10, 2023 | 143.94 | 144.70 | 143.26 | 143.54 | 277,366 | -0.35(-0.24%) |
Oct 09, 2023 | 143.57 | 144.35 | 142.41 | 143.88 | 205,890 | -0.43(-0.30%) |
Oct 06, 2023 | 140.18 | 144.64 | 140.13 | 144.31 | 309,332 | +3.84(+2.73%) |
Oct 05, 2023 | 140.44 | 141.76 | 139.30 | 140.47 | 367,323 | -0.61(-0.44%) |
Oct 04, 2023 | 140.91 | 141.87 | 138.95 | 141.09 | 389,656 | +0.23(+0.16%) |
Oct 03, 2023 | 140.98 | 141.07 | 139.19 | 140.86 | 420,810 | -0.99(-0.70%) |