Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 154.79 | 155.41 | 153.13 | 153.18 | 453,567 | -1.93(-1.25%) |
Dec 28, 2023 | 155.77 | 156.68 | 154.91 | 155.11 | 469,378 | -1.15(-0.74%) |
Dec 27, 2023 | 155.35 | 156.81 | 154.75 | 156.26 | 580,063 | +0.89(+0.57%) |
Dec 26, 2023 | 153.94 | 156.27 | 152.88 | 155.38 | 602,951 | +2.13(+1.39%) |
Dec 22, 2023 | 152.81 | 154.76 | 152.38 | 153.25 | 429,649 | +1.09(+0.72%) |
Dec 21, 2023 | 150.76 | 152.20 | 149.52 | 152.15 | 503,037 | +3.11(+2.08%) |
Dec 20, 2023 | 148.59 | 151.06 | 148.29 | 149.05 | 615,583 | -0.79(-0.53%) |
Dec 19, 2023 | 149.72 | 150.31 | 148.67 | 149.84 | 663,858 | +1.52(+1.02%) |
Dec 18, 2023 | 150.92 | 150.92 | 148.25 | 148.32 | 679,606 | -1.54(-1.03%) |
Dec 15, 2023 | 149.13 | 150.78 | 148.21 | 149.85 | 2,217,181 | +0.13(+0.09%) |
Dec 14, 2023 | 144.66 | 150.25 | 144.66 | 149.73 | 1,256,413 | +6.72(+4.70%) |
Dec 13, 2023 | 139.18 | 143.39 | 137.40 | 143.00 | 738,621 | +3.65(+2.62%) |
Dec 12, 2023 | 140.35 | 140.35 | 138.32 | 139.35 | 556,293 | -1.02(-0.72%) |
Dec 11, 2023 | 139.26 | 140.74 | 138.84 | 140.37 | 968,843 | +1.02(+0.73%) |
Dec 08, 2023 | 139.96 | 141.44 | 138.92 | 139.35 | 616,153 | -0.36(-0.25%) |
Dec 07, 2023 | 139.71 | 141.33 | 138.52 | 139.71 | 523,640 | +0.77(+0.55%) |
Dec 06, 2023 | 138.17 | 140.59 | 138.02 | 138.94 | 1,208,832 | +0.92(+0.66%) |
Dec 05, 2023 | 138.19 | 138.33 | 135.98 | 138.02 | 1,415,067 | -1.38(-0.99%) |
Dec 04, 2023 | 137.96 | 140.82 | 137.25 | 139.40 | 1,033,303 | +0.35(+0.26%) |
Dec 01, 2023 | 136.39 | 140.06 | 136.20 | 139.05 | 1,046,896 | +2.35(+1.72%) |
Nov 30, 2023 | 135.72 | 136.84 | 135.40 | 136.70 | 1,063,175 | +1.20(+0.89%) |
Nov 29, 2023 | 133.88 | 136.00 | 133.16 | 135.50 | 1,321,982 | +2.89(+2.18%) |
Nov 28, 2023 | 132.03 | 132.70 | 130.66 | 132.61 | 1,198,788 | +0.51(+0.39%) |
Nov 27, 2023 | 130.21 | 132.19 | 129.67 | 132.10 | 1,228,228 | +1.03(+0.79%) |
Nov 24, 2023 | 130.12 | 131.39 | 129.13 | 131.06 | 325,627 | +1.21(+0.93%) |
Nov 22, 2023 | 129.04 | 130.07 | 128.15 | 129.85 | 703,061 | +1.26(+0.98%) |
Nov 21, 2023 | 128.21 | 128.98 | 127.72 | 128.59 | 752,308 | -0.14(-0.11%) |
Nov 20, 2023 | 128.12 | 129.59 | 127.17 | 128.73 | 696,083 | +0.63(+0.49%) |
Nov 17, 2023 | 127.76 | 128.12 | 125.90 | 128.10 | 861,819 | +2.03(+1.61%) |
Nov 16, 2023 | 125.21 | 126.38 | 124.41 | 126.06 | 982,340 | +0.57(+0.46%) |
Nov 15, 2023 | 123.91 | 128.37 | 123.48 | 125.49 | 1,099,426 | +1.48(+1.19%) |
Nov 14, 2023 | 118.09 | 124.55 | 118.09 | 124.01 | 970,832 | +7.83(+6.74%) |
Nov 13, 2023 | 115.79 | 117.54 | 115.61 | 116.19 | 924,536 | -0.65(-0.56%) |
Nov 10, 2023 | 115.47 | 117.12 | 114.13 | 116.84 | 683,058 | +2.09(+1.82%) |
Nov 09, 2023 | 117.56 | 117.90 | 114.28 | 114.75 | 736,003 | -1.58(-1.36%) |
Nov 08, 2023 | 113.97 | 116.43 | 113.88 | 116.33 | 798,681 | +1.40(+1.22%) |
Nov 07, 2023 | 112.44 | 118.42 | 112.44 | 114.92 | 1,301,333 | -3.41(-2.88%) |
Nov 06, 2023 | 119.35 | 120.20 | 117.65 | 118.34 | 989,555 | -0.92(-0.77%) |
Nov 03, 2023 | 115.35 | 120.34 | 114.81 | 119.25 | 1,132,315 | +5.31(+4.66%) |
Nov 02, 2023 | 112.88 | 114.50 | 112.70 | 113.94 | 861,374 | +2.51(+2.26%) |
Nov 01, 2023 | 112.11 | 112.11 | 109.20 | 111.42 | 919,564 | -1.47(-1.30%) |
Oct 31, 2023 | 113.35 | 113.59 | 112.37 | 112.89 | 816,743 | +0.23(+0.20%) |
Oct 30, 2023 | 112.58 | 114.69 | 110.57 | 112.67 | 967,387 | +0.77(+0.69%) |
Oct 27, 2023 | 114.62 | 115.10 | 111.39 | 111.90 | 635,508 | -2.37(-2.07%) |
Oct 26, 2023 | 110.91 | 114.87 | 110.91 | 114.26 | 936,455 | +3.59(+3.24%) |
Oct 25, 2023 | 113.16 | 113.99 | 110.46 | 110.68 | 721,068 | -3.17(-2.78%) |
Oct 24, 2023 | 111.69 | 114.67 | 110.93 | 113.84 | 785,135 | +3.01(+2.71%) |
Oct 23, 2023 | 111.87 | 113.25 | 110.78 | 110.83 | 728,204 | -2.08(-1.84%) |
Oct 20, 2023 | 114.29 | 115.19 | 112.81 | 112.91 | 748,313 | -1.40(-1.23%) |
Oct 19, 2023 | 116.35 | 117.71 | 114.11 | 114.31 | 699,373 | -2.58(-2.20%) |
Oct 18, 2023 | 117.67 | 118.06 | 115.95 | 116.89 | 678,322 | -2.87(-2.40%) |
Oct 17, 2023 | 116.73 | 120.63 | 116.73 | 119.76 | 602,988 | +1.72(+1.46%) |
Oct 16, 2023 | 118.84 | 120.12 | 117.11 | 118.04 | 693,733 | +0.98(+0.84%) |
Oct 13, 2023 | 119.12 | 120.28 | 116.83 | 117.06 | 766,924 | -1.30(-1.10%) |
Oct 12, 2023 | 122.27 | 122.27 | 117.11 | 118.36 | 637,838 | -3.24(-2.67%) |
Oct 11, 2023 | 120.26 | 122.18 | 120.13 | 121.60 | 574,270 | +1.02(+0.85%) |
Oct 10, 2023 | 119.35 | 122.33 | 118.89 | 120.58 | 767,780 | +2.04(+1.72%) |
Oct 09, 2023 | 116.90 | 119.24 | 115.33 | 118.55 | 730,220 | +0.63(+0.53%) |
Oct 06, 2023 | 117.35 | 119.66 | 115.90 | 117.92 | 748,909 | +0.03(+0.02%) |
Oct 05, 2023 | 118.61 | 119.68 | 116.26 | 117.89 | 742,670 | -1.51(-1.26%) |
Oct 04, 2023 | 120.17 | 120.17 | 117.69 | 119.40 | 1,022,646 | +0.86(+0.73%) |
Oct 03, 2023 | 117.67 | 120.72 | 117.42 | 118.54 | 1,260,188 | -0.43(-0.36%) |