Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 155.00 | 155.37 | 152.16 | 152.90 | 197,130 | -2.39(-1.54%) |
Dec 28, 2023 | 155.61 | 156.72 | 153.31 | 155.29 | 180,533 | -1.00(-0.64%) |
Dec 27, 2023 | 157.37 | 158.50 | 154.99 | 156.29 | 174,009 | +0.18(+0.12%) |
Dec 26, 2023 | 154.80 | 156.87 | 154.80 | 156.11 | 142,373 | +2.20(+1.43%) |
Dec 22, 2023 | 154.27 | 156.02 | 152.43 | 153.91 | 262,433 | -0.29(-0.19%) |
Dec 21, 2023 | 149.25 | 154.31 | 149.25 | 154.20 | 302,700 | +8.79(+6.04%) |
Dec 20, 2023 | 147.24 | 149.78 | 145.08 | 145.41 | 288,610 | -3.59(-2.41%) |
Dec 19, 2023 | 151.07 | 152.39 | 148.72 | 149.00 | 356,857 | -1.32(-0.88%) |
Dec 18, 2023 | 150.92 | 152.54 | 148.82 | 150.32 | 275,358 | -0.68(-0.45%) |
Dec 15, 2023 | 157.72 | 158.45 | 150.79 | 151.00 | 615,992 | -5.70(-3.64%) |
Dec 14, 2023 | 150.87 | 157.03 | 149.78 | 156.70 | 525,526 | +8.12(+5.47%) |
Dec 13, 2023 | 146.35 | 151.15 | 144.13 | 148.58 | 454,733 | +1.71(+1.16%) |
Dec 12, 2023 | 144.49 | 149.31 | 144.49 | 146.87 | 503,574 | +2.28(+1.58%) |
Dec 11, 2023 | 140.75 | 145.36 | 140.12 | 144.59 | 291,716 | +5.39(+3.87%) |
Dec 08, 2023 | 138.80 | 141.46 | 137.16 | 139.20 | 293,079 | +0.36(+0.26%) |
Dec 07, 2023 | 138.63 | 139.76 | 135.67 | 138.84 | 289,868 | +1.17(+0.85%) |
Dec 06, 2023 | 141.90 | 143.93 | 137.66 | 137.67 | 273,908 | -2.18(-1.56%) |
Dec 05, 2023 | 140.12 | 140.81 | 138.22 | 139.85 | 298,912 | -2.14(-1.51%) |
Dec 04, 2023 | 139.73 | 142.23 | 136.98 | 141.99 | 391,685 | +0.94(+0.67%) |
Dec 01, 2023 | 140.00 | 141.73 | 138.12 | 141.05 | 301,711 | +0.04(+0.03%) |
Nov 30, 2023 | 140.63 | 141.80 | 137.62 | 141.01 | 658,207 | +1.13(+0.81%) |
Nov 29, 2023 | 138.24 | 142.77 | 138.24 | 139.88 | 381,298 | +3.70(+2.72%) |
Nov 28, 2023 | 137.12 | 138.75 | 134.84 | 136.18 | 359,423 | -2.11(-1.53%) |
Nov 27, 2023 | 137.20 | 139.35 | 135.36 | 138.29 | 328,946 | +0.70(+0.51%) |
Nov 24, 2023 | 135.96 | 137.61 | 135.88 | 137.59 | 92,831 | +1.04(+0.76%) |
Nov 22, 2023 | 136.79 | 138.59 | 135.38 | 136.55 | 206,364 | +1.41(+1.04%) |
Nov 21, 2023 | 135.55 | 135.79 | 133.67 | 135.14 | 291,273 | -1.07(-0.79%) |
Nov 20, 2023 | 134.10 | 136.55 | 134.10 | 136.21 | 236,486 | +1.25(+0.93%) |
Nov 17, 2023 | 133.97 | 134.97 | 131.78 | 134.96 | 552,948 | -0.19(-0.14%) |
Nov 16, 2023 | 137.26 | 140.01 | 134.90 | 135.15 | 349,888 | -2.01(-1.47%) |
Nov 15, 2023 | 137.84 | 140.00 | 135.98 | 137.16 | 309,902 | +0.72(+0.53%) |
Nov 14, 2023 | 139.03 | 140.00 | 135.81 | 136.44 | 446,418 | +0.69(+0.51%) |
Nov 13, 2023 | 134.40 | 136.48 | 132.20 | 135.75 | 403,339 | +0.20(+0.15%) |
Nov 10, 2023 | 120.00 | 136.90 | 118.90 | 135.55 | 1,025,515 | +12.48(+10.14%) |
Nov 09, 2023 | 124.42 | 126.44 | 122.63 | 123.07 | 606,687 | -0.65(-0.53%) |
Nov 08, 2023 | 120.92 | 124.33 | 120.92 | 123.72 | 358,217 | +3.13(+2.60%) |
Nov 07, 2023 | 119.82 | 121.49 | 117.44 | 120.59 | 382,334 | +1.22(+1.02%) |
Nov 06, 2023 | 119.19 | 120.72 | 117.48 | 119.37 | 511,788 | +0.47(+0.40%) |
Nov 03, 2023 | 118.99 | 121.00 | 117.67 | 118.90 | 354,643 | +1.58(+1.35%) |
Nov 02, 2023 | 116.15 | 118.23 | 115.07 | 117.32 | 370,182 | +3.85(+3.39%) |
Nov 01, 2023 | 112.59 | 113.48 | 109.72 | 113.47 | 486,413 | +1.10(+0.98%) |
Oct 31, 2023 | 111.97 | 114.74 | 108.98 | 112.37 | 565,665 | +0.35(+0.31%) |
Oct 30, 2023 | 114.94 | 115.19 | 110.63 | 112.02 | 395,713 | -2.86(-2.49%) |
Oct 27, 2023 | 114.21 | 115.99 | 112.72 | 114.88 | 469,205 | +0.95(+0.83%) |
Oct 26, 2023 | 111.83 | 115.66 | 111.14 | 113.93 | 521,624 | +2.77(+2.49%) |
Oct 25, 2023 | 115.61 | 116.12 | 110.28 | 111.16 | 469,077 | -6.19(-5.27%) |
Oct 24, 2023 | 117.26 | 119.04 | 116.37 | 117.35 | 406,537 | +0.82(+0.70%) |
Oct 23, 2023 | 117.07 | 118.33 | 114.73 | 116.53 | 509,027 | -1.44(-1.22%) |
Oct 20, 2023 | 121.16 | 121.72 | 117.42 | 117.97 | 698,325 | -3.22(-2.66%) |
Oct 19, 2023 | 126.01 | 127.34 | 120.92 | 121.19 | 687,034 | -4.57(-3.63%) |
Oct 18, 2023 | 125.73 | 128.48 | 123.36 | 125.76 | 784,214 | -2.07(-1.62%) |
Oct 17, 2023 | 127.01 | 129.72 | 121.41 | 127.83 | 9,552,163 | -1.50(-1.16%) |
Oct 16, 2023 | 134.23 | 134.24 | 126.51 | 129.33 | 2,188,935 | -8.77(-6.35%) |
Oct 13, 2023 | 141.40 | 143.16 | 137.49 | 138.10 | 402,221 | -4.94(-3.45%) |
Oct 12, 2023 | 143.61 | 147.72 | 141.14 | 143.04 | 608,502 | +0.51(+0.36%) |
Oct 11, 2023 | 140.30 | 144.16 | 140.06 | 142.53 | 509,084 | +2.75(+1.97%) |
Oct 10, 2023 | 134.66 | 141.20 | 134.18 | 139.78 | 734,941 | +6.02(+4.50%) |
Oct 09, 2023 | 132.70 | 134.38 | 130.49 | 133.76 | 392,064 | -1.00(-0.74%) |
Oct 06, 2023 | 129.48 | 136.88 | 127.58 | 134.76 | 480,679 | +5.44(+4.21%) |
Oct 05, 2023 | 129.21 | 130.09 | 126.25 | 129.32 | 318,372 | +0.39(+0.30%) |
Oct 04, 2023 | 125.87 | 129.91 | 124.51 | 128.93 | 253,857 | +3.54(+2.82%) |
Oct 03, 2023 | 126.04 | 127.88 | 124.51 | 125.39 | 345,823 | -1.42(-1.12%) |