Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 155.58 | 156.20 | 153.90 | 153.95 | 451,285 | -1.94(-1.25%) |
Dec 28, 2023 | 156.56 | 157.47 | 155.69 | 155.89 | 467,016 | -1.16(-0.74%) |
Dec 27, 2023 | 156.13 | 157.61 | 155.53 | 157.05 | 577,145 | +0.89(+0.57%) |
Dec 26, 2023 | 154.71 | 157.06 | 153.65 | 156.16 | 599,918 | +2.14(+1.39%) |
Dec 22, 2023 | 153.59 | 155.55 | 153.15 | 154.02 | 427,487 | +1.10(+0.72%) |
Dec 21, 2023 | 151.52 | 152.97 | 150.28 | 152.92 | 500,506 | +3.12(+2.08%) |
Dec 20, 2023 | 149.34 | 151.82 | 149.04 | 149.80 | 612,487 | -0.79(-0.53%) |
Dec 19, 2023 | 150.47 | 151.07 | 149.42 | 150.59 | 660,518 | +1.53(+1.02%) |
Dec 18, 2023 | 151.68 | 151.68 | 149.00 | 149.07 | 676,187 | -1.55(-1.03%) |
Dec 15, 2023 | 149.89 | 151.54 | 148.96 | 150.61 | 2,206,027 | +0.13(+0.09%) |
Dec 14, 2023 | 145.39 | 151.01 | 145.39 | 150.48 | 1,250,092 | +6.76(+4.70%) |
Dec 13, 2023 | 139.88 | 144.12 | 138.10 | 143.73 | 734,905 | +3.67(+2.62%) |
Dec 12, 2023 | 141.06 | 141.06 | 139.02 | 140.06 | 553,494 | -1.02(-0.72%) |
Dec 11, 2023 | 139.96 | 141.45 | 139.54 | 141.08 | 963,969 | +1.02(+0.73%) |
Dec 08, 2023 | 140.66 | 142.16 | 139.62 | 140.06 | 613,053 | -0.36(-0.25%) |
Dec 07, 2023 | 140.42 | 142.05 | 139.22 | 140.42 | 521,005 | +0.77(+0.55%) |
Dec 06, 2023 | 138.87 | 141.30 | 138.72 | 139.64 | 1,202,751 | +0.92(+0.66%) |
Dec 05, 2023 | 138.89 | 139.03 | 136.67 | 138.72 | 1,407,948 | -1.39(-0.99%) |
Dec 04, 2023 | 138.65 | 141.54 | 137.95 | 140.11 | 1,028,104 | +0.36(+0.26%) |
Dec 01, 2023 | 137.08 | 140.76 | 136.89 | 139.75 | 1,041,630 | +2.36(+1.72%) |
Nov 30, 2023 | 136.40 | 137.53 | 136.09 | 137.39 | 1,057,827 | +1.21(+0.89%) |
Nov 29, 2023 | 134.56 | 136.69 | 133.84 | 136.19 | 1,315,332 | +2.90(+2.18%) |
Nov 28, 2023 | 132.70 | 133.37 | 131.32 | 133.28 | 1,192,757 | +0.52(+0.39%) |
Nov 27, 2023 | 130.86 | 132.86 | 130.33 | 132.77 | 1,222,049 | +1.04(+0.79%) |
Nov 24, 2023 | 130.78 | 132.05 | 129.78 | 131.73 | 323,989 | +1.22(+0.93%) |
Nov 22, 2023 | 129.69 | 130.73 | 128.79 | 130.51 | 699,524 | +1.27(+0.98%) |
Nov 21, 2023 | 128.86 | 129.64 | 128.37 | 129.24 | 748,524 | -0.14(-0.11%) |
Nov 20, 2023 | 128.76 | 130.24 | 127.81 | 129.38 | 692,581 | +0.63(+0.49%) |
Nov 17, 2023 | 128.41 | 128.76 | 126.54 | 128.74 | 857,483 | +2.04(+1.61%) |
Nov 16, 2023 | 125.84 | 127.02 | 125.04 | 126.70 | 977,398 | +0.58(+0.46%) |
Nov 15, 2023 | 124.53 | 129.02 | 124.11 | 126.13 | 1,093,895 | +1.49(+1.19%) |
Nov 14, 2023 | 118.69 | 125.18 | 118.69 | 124.64 | 965,948 | +7.87(+6.74%) |
Nov 13, 2023 | 116.38 | 118.14 | 116.20 | 116.77 | 919,885 | -0.65(-0.56%) |
Nov 10, 2023 | 116.05 | 117.71 | 114.70 | 117.43 | 679,621 | +2.10(+1.82%) |
Nov 09, 2023 | 118.15 | 118.50 | 114.86 | 115.33 | 732,300 | -1.59(-1.36%) |
Nov 08, 2023 | 114.55 | 117.02 | 114.45 | 116.91 | 794,663 | +1.41(+1.22%) |
Nov 07, 2023 | 113.01 | 119.01 | 113.01 | 115.51 | 1,294,786 | -3.43(-2.88%) |
Nov 06, 2023 | 119.95 | 120.81 | 118.24 | 118.93 | 984,577 | -0.92(-0.77%) |
Nov 03, 2023 | 115.93 | 120.95 | 115.39 | 119.86 | 1,126,619 | +5.34(+4.66%) |
Nov 02, 2023 | 113.45 | 115.08 | 113.27 | 114.52 | 857,040 | +2.53(+2.26%) |
Nov 01, 2023 | 112.68 | 112.68 | 109.75 | 111.99 | 914,938 | -1.48(-1.30%) |
Oct 31, 2023 | 113.92 | 114.16 | 112.94 | 113.47 | 812,634 | +0.23(+0.20%) |
Oct 30, 2023 | 113.15 | 115.27 | 111.13 | 113.24 | 962,520 | +0.77(+0.69%) |
Oct 27, 2023 | 115.20 | 115.68 | 111.96 | 112.46 | 632,311 | -2.38(-2.07%) |
Oct 26, 2023 | 111.47 | 115.45 | 111.47 | 114.84 | 931,744 | +3.61(+3.24%) |
Oct 25, 2023 | 113.73 | 114.57 | 111.02 | 111.24 | 717,441 | -3.18(-2.78%) |
Oct 24, 2023 | 112.25 | 115.25 | 111.49 | 114.42 | 781,185 | +3.02(+2.71%) |
Oct 23, 2023 | 112.44 | 113.83 | 111.34 | 111.39 | 724,541 | -2.09(-1.84%) |
Oct 20, 2023 | 114.87 | 115.77 | 113.38 | 113.48 | 744,548 | -1.41(-1.23%) |
Oct 19, 2023 | 116.94 | 118.31 | 114.68 | 114.89 | 695,854 | -2.59(-2.20%) |
Oct 18, 2023 | 118.27 | 118.66 | 116.54 | 117.48 | 674,909 | -2.89(-2.40%) |
Oct 17, 2023 | 117.32 | 121.24 | 117.32 | 120.37 | 599,954 | +1.73(+1.46%) |
Oct 16, 2023 | 119.44 | 120.73 | 117.70 | 118.63 | 690,242 | +0.98(+0.84%) |
Oct 13, 2023 | 119.73 | 120.89 | 117.42 | 117.65 | 763,066 | -1.31(-1.10%) |
Oct 12, 2023 | 122.89 | 122.89 | 117.70 | 118.96 | 634,629 | -3.26(-2.67%) |
Oct 11, 2023 | 120.87 | 122.80 | 120.74 | 122.22 | 571,381 | +1.02(+0.84%) |
Oct 10, 2023 | 119.95 | 122.95 | 119.49 | 121.19 | 763,917 | +2.05(+1.72%) |
Oct 09, 2023 | 117.49 | 119.84 | 115.92 | 119.15 | 726,546 | +0.63(+0.53%) |
Oct 06, 2023 | 117.94 | 120.27 | 116.49 | 118.52 | 745,141 | +0.03(+0.03%) |
Oct 05, 2023 | 119.20 | 120.29 | 116.85 | 118.49 | 738,934 | -1.52(-1.26%) |
Oct 04, 2023 | 120.78 | 120.78 | 118.29 | 120.00 | 1,017,501 | +0.87(+0.73%) |
Oct 03, 2023 | 118.26 | 121.33 | 118.01 | 119.14 | 1,253,848 | -0.43(-0.36%) |