Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 156.29 | 156.91 | 154.60 | 154.66 | 449,232 | -1.95(-1.25%) |
Dec 28, 2023 | 157.27 | 158.19 | 156.41 | 156.61 | 464,892 | -1.16(-0.74%) |
Dec 27, 2023 | 156.84 | 158.33 | 156.24 | 157.77 | 574,520 | +0.90(+0.57%) |
Dec 26, 2023 | 155.42 | 157.78 | 154.36 | 156.88 | 597,189 | +2.15(+1.39%) |
Dec 22, 2023 | 154.29 | 156.26 | 153.85 | 154.72 | 425,543 | +1.10(+0.72%) |
Dec 21, 2023 | 152.22 | 153.67 | 150.96 | 153.62 | 498,229 | +3.14(+2.08%) |
Dec 20, 2023 | 150.03 | 152.51 | 149.72 | 150.48 | 609,701 | -0.80(-0.53%) |
Dec 19, 2023 | 151.16 | 151.76 | 150.11 | 151.28 | 657,514 | +1.53(+1.02%) |
Dec 18, 2023 | 152.38 | 152.38 | 149.68 | 149.75 | 673,111 | -1.55(-1.03%) |
Dec 15, 2023 | 150.57 | 152.24 | 149.64 | 151.30 | 2,195,992 | +0.13(+0.09%) |
Dec 14, 2023 | 146.06 | 151.70 | 146.06 | 151.17 | 1,244,406 | +6.79(+4.70%) |
Dec 13, 2023 | 140.52 | 144.78 | 138.73 | 144.38 | 731,562 | +3.68(+2.62%) |
Dec 12, 2023 | 141.71 | 141.71 | 139.65 | 140.70 | 550,976 | -1.03(-0.72%) |
Dec 11, 2023 | 140.60 | 142.09 | 140.18 | 141.72 | 959,584 | +1.03(+0.73%) |
Dec 08, 2023 | 141.31 | 142.81 | 140.26 | 140.70 | 610,264 | -0.36(-0.25%) |
Dec 07, 2023 | 141.06 | 142.69 | 139.85 | 141.06 | 518,635 | +0.78(+0.55%) |
Dec 06, 2023 | 139.50 | 141.95 | 139.36 | 140.28 | 1,197,280 | +0.93(+0.66%) |
Dec 05, 2023 | 139.53 | 139.66 | 137.29 | 139.36 | 1,401,544 | -1.39(-0.99%) |
Dec 04, 2023 | 139.29 | 142.18 | 138.58 | 140.75 | 1,023,428 | +0.36(+0.26%) |
Dec 01, 2023 | 137.70 | 141.41 | 137.51 | 140.39 | 1,036,892 | +2.37(+1.72%) |
Nov 30, 2023 | 137.03 | 138.16 | 136.71 | 138.02 | 1,053,015 | +1.22(+0.89%) |
Nov 29, 2023 | 135.18 | 137.31 | 134.45 | 136.81 | 1,309,349 | +2.92(+2.18%) |
Nov 28, 2023 | 133.30 | 133.98 | 131.92 | 133.89 | 1,187,332 | +0.52(+0.39%) |
Nov 27, 2023 | 131.46 | 133.46 | 130.93 | 133.37 | 1,216,490 | +1.04(+0.79%) |
Nov 24, 2023 | 131.37 | 132.66 | 130.38 | 132.33 | 322,515 | +1.22(+0.93%) |
Nov 22, 2023 | 130.29 | 131.33 | 129.38 | 131.10 | 696,342 | +1.27(+0.98%) |
Nov 21, 2023 | 129.45 | 130.23 | 128.95 | 129.83 | 745,119 | -0.14(-0.11%) |
Nov 20, 2023 | 129.35 | 130.84 | 128.40 | 129.97 | 689,430 | +0.64(+0.49%) |
Nov 17, 2023 | 128.99 | 129.35 | 127.12 | 129.33 | 853,583 | +2.05(+1.61%) |
Nov 16, 2023 | 126.42 | 127.60 | 125.61 | 127.28 | 972,952 | +0.58(+0.46%) |
Nov 15, 2023 | 125.10 | 129.61 | 124.67 | 126.70 | 1,088,919 | +1.49(+1.19%) |
Nov 14, 2023 | 119.23 | 125.75 | 119.23 | 125.21 | 961,554 | +7.90(+6.74%) |
Nov 13, 2023 | 116.91 | 118.68 | 116.73 | 117.31 | 915,701 | -0.66(-0.56%) |
Nov 10, 2023 | 116.58 | 118.25 | 115.23 | 117.97 | 676,530 | +2.11(+1.82%) |
Nov 09, 2023 | 118.69 | 119.04 | 115.39 | 115.85 | 728,969 | -1.59(-1.36%) |
Nov 08, 2023 | 115.07 | 117.56 | 114.98 | 117.45 | 791,048 | +1.41(+1.22%) |
Nov 07, 2023 | 113.53 | 119.56 | 113.53 | 116.03 | 1,288,896 | -3.44(-2.88%) |
Nov 06, 2023 | 120.50 | 121.36 | 118.78 | 119.48 | 980,098 | -0.93(-0.77%) |
Nov 03, 2023 | 116.46 | 121.50 | 115.91 | 120.40 | 1,121,494 | +5.37(+4.66%) |
Nov 02, 2023 | 113.97 | 115.60 | 113.78 | 115.04 | 853,142 | +2.54(+2.26%) |
Nov 01, 2023 | 113.20 | 113.20 | 110.25 | 112.50 | 910,776 | -1.48(-1.30%) |
Oct 31, 2023 | 114.44 | 114.69 | 113.45 | 113.98 | 808,937 | +0.23(+0.20%) |
Oct 30, 2023 | 113.66 | 115.80 | 111.63 | 113.75 | 958,142 | +0.78(+0.69%) |
Oct 27, 2023 | 115.72 | 116.21 | 112.47 | 112.98 | 629,434 | -2.39(-2.07%) |
Oct 26, 2023 | 111.98 | 115.98 | 111.98 | 115.37 | 927,506 | +3.62(+3.24%) |
Oct 25, 2023 | 114.25 | 115.09 | 111.52 | 111.75 | 714,177 | -3.20(-2.78%) |
Oct 24, 2023 | 112.76 | 115.77 | 112.00 | 114.94 | 777,631 | +3.04(+2.71%) |
Oct 23, 2023 | 112.95 | 114.35 | 111.85 | 111.90 | 721,245 | -2.10(-1.84%) |
Oct 20, 2023 | 115.40 | 116.30 | 113.90 | 114.00 | 741,162 | -1.41(-1.23%) |
Oct 19, 2023 | 117.47 | 118.85 | 115.21 | 115.42 | 692,689 | -2.60(-2.20%) |
Oct 18, 2023 | 118.81 | 119.20 | 117.07 | 118.02 | 671,839 | -2.90(-2.40%) |
Oct 17, 2023 | 117.86 | 121.79 | 117.86 | 120.92 | 597,225 | +1.74(+1.46%) |
Oct 16, 2023 | 119.99 | 121.28 | 118.24 | 119.18 | 687,103 | +0.99(+0.84%) |
Oct 13, 2023 | 120.27 | 121.44 | 117.95 | 118.19 | 759,595 | -1.32(-1.10%) |
Oct 12, 2023 | 123.45 | 123.45 | 118.24 | 119.50 | 631,742 | -3.28(-2.67%) |
Oct 11, 2023 | 121.42 | 123.36 | 121.29 | 122.78 | 568,782 | +1.03(+0.85%) |
Oct 10, 2023 | 120.50 | 123.51 | 120.03 | 121.75 | 760,443 | +2.06(+1.72%) |
Oct 09, 2023 | 118.03 | 120.39 | 116.44 | 119.69 | 723,241 | +0.63(+0.53%) |
Oct 06, 2023 | 118.48 | 120.82 | 117.02 | 119.06 | 741,752 | +0.03(+0.03%) |
Oct 05, 2023 | 119.75 | 120.84 | 117.39 | 119.03 | 735,572 | -1.52(-1.26%) |
Oct 04, 2023 | 121.33 | 121.33 | 118.83 | 120.55 | 1,012,873 | +0.87(+0.73%) |
Oct 03, 2023 | 118.80 | 121.89 | 118.55 | 119.68 | 1,248,144 | -0.44(-0.36%) |