Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 148.56 | 148.56 | 141.70 | 144.02 | 2,843,628 | -4.93(-3.31%) |
Dec 28, 2023 | 148.82 | 151.31 | 148.53 | 148.96 | 1,382,154 | +0.11(+0.07%) |
Dec 27, 2023 | 152.70 | 152.72 | 146.76 | 148.84 | 2,033,574 | -3.06(-2.01%) |
Dec 26, 2023 | 151.61 | 152.60 | 148.63 | 151.91 | 1,963,185 | +2.29(+1.53%) |
Dec 22, 2023 | 145.48 | 153.05 | 144.99 | 149.61 | 2,610,096 | +4.63(+3.19%) |
Dec 21, 2023 | 145.66 | 146.86 | 143.03 | 144.99 | 1,806,255 | +2.91(+2.05%) |
Dec 20, 2023 | 148.15 | 149.59 | 141.32 | 142.08 | 2,634,598 | -6.38(-4.30%) |
Dec 19, 2023 | 147.95 | 150.81 | 147.06 | 148.46 | 2,282,599 | +3.01(+2.07%) |
Dec 18, 2023 | 146.67 | 146.95 | 143.46 | 145.45 | 2,661,450 | -1.15(-0.78%) |
Dec 15, 2023 | 146.69 | 150.75 | 145.05 | 146.59 | 5,957,829 | +1.17(+0.80%) |
Dec 14, 2023 | 143.04 | 148.30 | 142.89 | 145.43 | 5,685,900 | +6.21(+4.46%) |
Dec 13, 2023 | 128.58 | 139.96 | 128.56 | 139.22 | 4,975,552 | +12.05(+9.47%) |
Dec 12, 2023 | 125.78 | 127.86 | 122.71 | 127.17 | 3,080,026 | +1.39(+1.11%) |
Dec 11, 2023 | 123.25 | 126.27 | 120.02 | 125.78 | 2,815,150 | -1.44(-1.13%) |
Dec 08, 2023 | 128.22 | 132.45 | 126.96 | 127.22 | 4,874,280 | +2.62(+2.11%) |
Dec 07, 2023 | 120.50 | 125.32 | 120.22 | 124.59 | 3,994,377 | +7.01(+5.96%) |
Dec 06, 2023 | 116.79 | 121.43 | 116.01 | 117.59 | 5,064,047 | +5.01(+4.45%) |
Dec 05, 2023 | 115.52 | 116.25 | 111.44 | 112.58 | 4,374,009 | -6.68(-5.60%) |
Dec 04, 2023 | 123.15 | 125.20 | 118.49 | 119.26 | 3,435,973 | -6.14(-4.90%) |
Dec 01, 2023 | 119.00 | 125.46 | 118.48 | 125.40 | 2,820,839 | +4.86(+4.03%) |
Nov 30, 2023 | 123.46 | 123.46 | 118.08 | 120.54 | 4,071,342 | -2.10(-1.71%) |
Nov 29, 2023 | 125.70 | 127.68 | 120.90 | 122.64 | 2,561,882 | -0.53(-0.43%) |
Nov 28, 2023 | 120.77 | 125.19 | 119.45 | 123.16 | 2,450,951 | +3.11(+2.59%) |
Nov 27, 2023 | 124.64 | 125.03 | 117.61 | 120.05 | 4,340,438 | -8.04(-6.28%) |
Nov 24, 2023 | 124.48 | 129.49 | 124.44 | 128.09 | 1,438,196 | +2.27(+1.80%) |
Nov 22, 2023 | 125.37 | 125.87 | 120.27 | 125.83 | 2,606,580 | +0.46(+0.36%) |
Nov 21, 2023 | 127.92 | 129.93 | 124.65 | 125.37 | 2,568,992 | -4.20(-3.24%) |
Nov 20, 2023 | 126.80 | 130.71 | 125.49 | 129.57 | 2,933,461 | +2.95(+2.33%) |
Nov 17, 2023 | 124.25 | 126.66 | 122.30 | 126.62 | 2,028,727 | +4.76(+3.91%) |
Nov 16, 2023 | 124.05 | 126.27 | 119.75 | 121.86 | 3,585,667 | -5.09(-4.01%) |
Nov 15, 2023 | 126.40 | 133.65 | 126.39 | 126.95 | 3,365,788 | +2.39(+1.91%) |
Nov 14, 2023 | 118.03 | 125.56 | 118.03 | 124.56 | 4,067,991 | +11.06(+9.75%) |
Nov 13, 2023 | 113.92 | 116.18 | 111.33 | 113.50 | 4,359,097 | -2.77(-2.38%) |
Nov 10, 2023 | 114.06 | 117.05 | 112.50 | 116.28 | 2,665,507 | +2.37(+2.08%) |
Nov 09, 2023 | 119.26 | 119.87 | 112.95 | 113.91 | 2,759,893 | -4.38(-3.71%) |
Nov 08, 2023 | 120.88 | 122.66 | 117.15 | 118.29 | 2,412,507 | -3.08(-2.54%) |
Nov 07, 2023 | 118.28 | 122.38 | 117.89 | 121.37 | 2,710,858 | +2.63(+2.22%) |
Nov 06, 2023 | 124.34 | 124.98 | 117.79 | 118.74 | 4,037,606 | -8.47(-6.66%) |
Nov 03, 2023 | 127.04 | 133.41 | 125.75 | 127.21 | 4,262,629 | +3.34(+2.70%) |
Nov 02, 2023 | 118.28 | 126.23 | 115.65 | 123.87 | 7,216,586 | +1.65(+1.35%) |
Nov 01, 2023 | 125.02 | 127.58 | 118.89 | 122.22 | 4,822,089 | -3.80(-3.01%) |
Oct 31, 2023 | 125.91 | 126.58 | 122.43 | 126.02 | 6,639,190 | -0.63(-0.49%) |
Oct 30, 2023 | 135.18 | 136.65 | 126.01 | 126.64 | 3,877,633 | -6.99(-5.23%) |
Oct 27, 2023 | 135.97 | 137.52 | 133.00 | 133.63 | 1,517,259 | -0.77(-0.57%) |
Oct 26, 2023 | 135.57 | 138.11 | 133.86 | 134.40 | 2,286,004 | -0.11(-0.08%) |
Oct 25, 2023 | 135.18 | 137.28 | 132.42 | 134.50 | 3,006,010 | -3.90(-2.82%) |
Oct 24, 2023 | 136.17 | 140.94 | 136.12 | 138.40 | 2,340,107 | +2.94(+2.17%) |
Oct 23, 2023 | 135.74 | 138.01 | 133.53 | 135.46 | 3,229,732 | -2.38(-1.73%) |
Oct 20, 2023 | 142.08 | 143.75 | 137.72 | 137.84 | 3,678,556 | -5.84(-4.07%) |
Oct 19, 2023 | 149.66 | 150.69 | 141.81 | 143.69 | 4,231,751 | -8.28(-5.45%) |
Oct 18, 2023 | 162.66 | 163.07 | 151.14 | 151.97 | 5,805,777 | -16.49(-9.79%) |
Oct 17, 2023 | 165.22 | 171.05 | 164.51 | 168.46 | 1,604,026 | +1.74(+1.04%) |
Oct 16, 2023 | 164.97 | 168.82 | 164.58 | 166.72 | 1,895,472 | +4.32(+2.66%) |
Oct 13, 2023 | 170.80 | 174.14 | 161.82 | 162.40 | 2,303,596 | -7.38(-4.34%) |
Oct 12, 2023 | 173.75 | 176.45 | 164.94 | 169.77 | 3,343,208 | +5.96(+3.64%) |
Oct 11, 2023 | 161.10 | 165.34 | 161.10 | 163.81 | 1,786,957 | +2.70(+1.68%) |
Oct 10, 2023 | 157.80 | 163.01 | 157.06 | 161.10 | 2,499,401 | +6.29(+4.06%) |
Oct 09, 2023 | 157.09 | 157.54 | 152.28 | 154.81 | 2,623,191 | -4.07(-2.56%) |
Oct 06, 2023 | 153.73 | 160.20 | 152.73 | 158.88 | 1,845,405 | +4.78(+3.10%) |
Oct 05, 2023 | 156.26 | 156.72 | 151.08 | 154.10 | 1,960,193 | -3.35(-2.13%) |
Oct 04, 2023 | 156.61 | 157.92 | 151.21 | 157.44 | 2,318,045 | +1.62(+1.04%) |
Oct 03, 2023 | 159.04 | 160.33 | 154.21 | 155.82 | 2,530,279 | -5.61(-3.47%) |