Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 147.61 | 147.76 | 146.63 | 147.14 | 997,598 | -0.36(-0.24%) |
Dec 28, 2023 | 147.62 | 147.83 | 147.44 | 147.50 | 1,089,352 | -0.14(-0.09%) |
Dec 27, 2023 | 147.50 | 147.70 | 147.14 | 147.64 | 1,057,357 | +0.28(+0.19%) |
Dec 26, 2023 | 146.83 | 147.68 | 146.82 | 147.36 | 778,680 | +0.66(+0.45%) |
Dec 22, 2023 | 146.75 | 147.22 | 146.15 | 146.70 | 993,035 | -0.21(-0.14%) |
Dec 21, 2023 | 146.56 | 147.00 | 145.81 | 146.91 | 1,062,081 | +1.29(+0.89%) |
Dec 20, 2023 | 147.35 | 148.00 | 145.57 | 145.62 | 1,358,246 | -2.37(-1.60%) |
Dec 19, 2023 | 147.41 | 148.02 | 147.37 | 147.99 | 3,666,037 | +0.67(+0.45%) |
Dec 18, 2023 | 146.87 | 147.55 | 146.78 | 147.32 | 1,034,632 | +1.02(+0.70%) |
Dec 15, 2023 | 146.09 | 146.71 | 145.94 | 146.30 | 1,461,656 | -0.13(-0.09%) |
Dec 14, 2023 | 146.88 | 146.92 | 145.68 | 146.43 | 1,660,157 | -0.10(-0.07%) |
Dec 13, 2023 | 144.84 | 146.70 | 144.82 | 146.53 | 1,079,576 | +1.67(+1.15%) |
Dec 12, 2023 | 143.83 | 144.87 | 143.65 | 144.86 | 3,530,948 | +1.12(+0.78%) |
Dec 11, 2023 | 142.77 | 143.79 | 142.69 | 143.74 | 1,890,096 | +1.23(+0.86%) |
Dec 08, 2023 | 141.35 | 142.72 | 141.35 | 142.51 | 949,517 | +0.73(+0.51%) |
Dec 07, 2023 | 141.17 | 141.89 | 141.00 | 141.78 | 727,590 | +1.07(+0.76%) |
Dec 06, 2023 | 141.89 | 141.89 | 140.59 | 140.71 | 1,626,550 | -0.41(-0.29%) |
Dec 05, 2023 | 140.73 | 141.37 | 140.53 | 141.12 | 1,313,544 | -0.07(-0.05%) |
Dec 04, 2023 | 140.95 | 141.30 | 140.45 | 141.19 | 986,037 | -0.72(-0.51%) |
Dec 01, 2023 | 140.87 | 142.07 | 140.64 | 141.91 | 1,170,968 | +0.84(+0.60%) |
Nov 30, 2023 | 140.98 | 141.07 | 139.94 | 141.07 | 1,462,893 | +0.49(+0.35%) |
Nov 29, 2023 | 141.24 | 141.55 | 140.46 | 140.58 | 1,055,024 | -0.07(-0.05%) |
Nov 28, 2023 | 140.40 | 141.18 | 140.27 | 140.65 | 843,306 | -0.10(-0.07%) |
Nov 27, 2023 | 140.64 | 141.24 | 140.64 | 140.75 | 1,003,975 | -0.42(-0.30%) |
Nov 24, 2023 | 141.15 | 141.30 | 141.00 | 141.17 | 328,706 | +0.00(+0.00%) |
Nov 22, 2023 | 141.09 | 141.69 | 140.72 | 141.17 | 1,110,449 | +0.41(+0.29%) |
Nov 21, 2023 | 140.48 | 140.89 | 140.31 | 140.76 | 1,172,637 | -0.26(-0.18%) |
Nov 20, 2023 | 139.39 | 141.26 | 139.39 | 141.02 | 2,028,908 | +1.14(+0.81%) |
Nov 17, 2023 | 139.83 | 140.11 | 139.40 | 139.88 | 906,898 | +0.08(+0.06%) |
Nov 16, 2023 | 139.58 | 139.87 | 139.07 | 139.80 | 1,522,317 | -0.08(-0.06%) |
Nov 15, 2023 | 140.27 | 140.55 | 139.63 | 139.88 | 1,882,307 | -0.13(-0.09%) |
Nov 14, 2023 | 139.33 | 140.38 | 139.26 | 140.01 | 1,721,632 | +2.44(+1.77%) |
Nov 13, 2023 | 137.37 | 137.92 | 137.01 | 137.57 | 1,405,001 | -0.23(-0.17%) |
Nov 10, 2023 | 136.33 | 137.85 | 135.88 | 137.80 | 1,166,640 | +2.20(+1.62%) |
Nov 09, 2023 | 136.99 | 137.00 | 135.45 | 135.60 | 1,165,874 | -0.88(-0.64%) |
Nov 08, 2023 | 136.21 | 136.71 | 135.73 | 136.48 | 1,562,075 | +0.42(+0.31%) |
Nov 07, 2023 | 135.42 | 136.31 | 135.16 | 136.06 | 1,478,142 | +0.60(+0.44%) |
Nov 06, 2023 | 135.14 | 135.51 | 134.89 | 135.46 | 1,157,421 | +0.47(+0.35%) |
Nov 03, 2023 | 134.88 | 135.54 | 134.62 | 134.99 | 1,488,185 | +1.15(+0.86%) |
Nov 02, 2023 | 132.28 | 133.94 | 132.28 | 133.84 | 2,483,847 | +2.66(+2.03%) |
Nov 01, 2023 | 129.90 | 131.40 | 129.90 | 131.18 | 1,704,953 | +1.34(+1.03%) |
Oct 31, 2023 | 129.22 | 130.00 | 128.63 | 129.84 | 9,310,846 | +0.58(+0.45%) |
Oct 30, 2023 | 128.32 | 129.58 | 128.23 | 129.26 | 1,459,087 | +1.60(+1.25%) |
Oct 27, 2023 | 128.64 | 128.79 | 127.15 | 127.66 | 1,972,380 | -0.46(-0.36%) |
Oct 26, 2023 | 129.44 | 129.73 | 127.86 | 128.12 | 1,592,194 | -2.15(-1.65%) |
Oct 25, 2023 | 131.75 | 131.75 | 130.07 | 130.27 | 1,478,907 | -2.09(-1.58%) |
Oct 24, 2023 | 132.22 | 132.75 | 131.44 | 132.36 | 1,643,150 | +0.96(+0.73%) |
Oct 23, 2023 | 130.95 | 132.67 | 130.49 | 131.40 | 1,528,426 | -0.07(-0.05%) |
Oct 20, 2023 | 132.85 | 133.21 | 131.43 | 131.47 | 1,722,576 | -1.46(-1.10%) |
Oct 19, 2023 | 134.70 | 134.80 | 132.72 | 132.93 | 4,549,267 | -1.36(-1.01%) |
Oct 18, 2023 | 135.35 | 135.72 | 133.97 | 134.29 | 980,444 | -1.74(-1.28%) |
Oct 17, 2023 | 135.15 | 136.56 | 134.92 | 136.03 | 1,049,773 | -0.22(-0.16%) |
Oct 16, 2023 | 135.25 | 136.57 | 135.25 | 136.25 | 1,410,357 | +1.49(+1.11%) |
Oct 13, 2023 | 135.82 | 136.24 | 134.29 | 134.76 | 1,353,029 | -0.74(-0.55%) |
Oct 12, 2023 | 136.19 | 136.46 | 134.64 | 135.50 | 1,371,134 | -0.41(-0.30%) |
Oct 11, 2023 | 135.39 | 135.99 | 134.93 | 135.91 | 1,499,460 | +0.96(+0.71%) |
Oct 10, 2023 | 134.80 | 135.96 | 134.48 | 134.95 | 1,936,657 | +0.53(+0.39%) |
Oct 09, 2023 | 132.80 | 134.58 | 132.73 | 134.42 | 1,109,422 | +1.03(+0.77%) |
Oct 06, 2023 | 131.07 | 133.79 | 130.66 | 133.39 | 1,498,579 | +1.86(+1.41%) |
Oct 05, 2023 | 131.33 | 131.81 | 130.64 | 131.53 | 1,421,007 | +0.06(+0.05%) |
Oct 04, 2023 | 130.49 | 131.64 | 130.26 | 131.47 | 1,082,218 | +1.02(+0.78%) |
Oct 03, 2023 | 131.35 | 132.01 | 130.02 | 130.45 | 1,114,138 | -1.66(-1.26%) |