Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 162.07 | 162.89 | 160.61 | 161.83 | 269,715 | -0.47(-0.29%) |
Dec 28, 2023 | 162.06 | 162.96 | 161.80 | 162.30 | 275,317 | +0.63(+0.39%) |
Dec 27, 2023 | 163.59 | 164.16 | 161.40 | 161.66 | 387,218 | -2.30(-1.40%) |
Dec 26, 2023 | 163.49 | 164.47 | 163.19 | 163.96 | 387,878 | +0.48(+0.29%) |
Dec 22, 2023 | 162.23 | 163.98 | 160.43 | 163.49 | 491,952 | +1.79(+1.11%) |
Dec 21, 2023 | 161.69 | 162.56 | 160.56 | 161.69 | 374,600 | +0.45(+0.28%) |
Dec 20, 2023 | 164.10 | 165.23 | 161.13 | 161.25 | 656,316 | -2.41(-1.47%) |
Dec 19, 2023 | 164.68 | 165.10 | 162.88 | 163.66 | 558,042 | -1.02(-0.62%) |
Dec 18, 2023 | 163.82 | 164.96 | 162.60 | 164.68 | 448,702 | +1.90(+1.17%) |
Dec 15, 2023 | 164.74 | 164.85 | 162.21 | 162.77 | 1,365,665 | -2.52(-1.52%) |
Dec 14, 2023 | 168.63 | 168.63 | 163.53 | 165.29 | 592,212 | -1.26(-0.76%) |
Dec 13, 2023 | 164.37 | 167.44 | 164.07 | 166.55 | 814,175 | +2.03(+1.23%) |
Dec 12, 2023 | 163.43 | 164.69 | 162.62 | 164.52 | 386,657 | +1.72(+1.06%) |
Dec 11, 2023 | 162.73 | 163.72 | 161.88 | 162.79 | 673,956 | -0.31(-0.19%) |
Dec 08, 2023 | 163.88 | 164.41 | 162.65 | 163.10 | 731,837 | -0.46(-0.28%) |
Dec 07, 2023 | 163.85 | 164.06 | 162.03 | 163.56 | 501,321 | -0.25(-0.15%) |
Dec 06, 2023 | 161.98 | 165.12 | 161.87 | 163.80 | 991,121 | +4.03(+2.52%) |
Dec 05, 2023 | 160.83 | 161.29 | 159.06 | 159.77 | 343,153 | -1.34(-0.83%) |
Dec 04, 2023 | 158.28 | 161.52 | 158.28 | 161.11 | 593,943 | +1.87(+1.18%) |
Dec 01, 2023 | 157.15 | 159.89 | 156.20 | 159.24 | 490,928 | +2.08(+1.32%) |
Nov 30, 2023 | 154.40 | 157.30 | 153.28 | 157.16 | 2,753,868 | +3.17(+2.06%) |
Nov 29, 2023 | 154.08 | 156.01 | 153.36 | 153.99 | 507,241 | +0.86(+0.56%) |
Nov 28, 2023 | 152.11 | 153.71 | 151.24 | 153.13 | 459,268 | +1.13(+0.75%) |
Nov 27, 2023 | 151.66 | 153.46 | 151.07 | 152.00 | 528,960 | +0.19(+0.12%) |
Nov 24, 2023 | 151.75 | 151.83 | 149.96 | 151.81 | 252,561 | +0.70(+0.46%) |
Nov 22, 2023 | 151.22 | 152.30 | 150.68 | 151.11 | 398,225 | +0.17(+0.11%) |
Nov 21, 2023 | 151.40 | 151.99 | 149.80 | 150.94 | 431,718 | -0.74(-0.49%) |
Nov 20, 2023 | 150.30 | 152.19 | 149.63 | 151.68 | 480,288 | +1.35(+0.90%) |
Nov 17, 2023 | 152.46 | 152.46 | 149.09 | 150.33 | 368,299 | -1.10(-0.72%) |
Nov 16, 2023 | 152.43 | 152.98 | 150.62 | 151.42 | 462,215 | -0.42(-0.28%) |
Nov 15, 2023 | 151.38 | 153.39 | 151.38 | 151.85 | 455,806 | +0.69(+0.46%) |
Nov 14, 2023 | 150.02 | 151.83 | 149.49 | 151.16 | 415,428 | +2.78(+1.88%) |
Nov 13, 2023 | 145.20 | 148.54 | 144.57 | 148.37 | 535,553 | +2.30(+1.57%) |
Nov 10, 2023 | 148.06 | 148.06 | 145.18 | 146.07 | 475,162 | -1.20(-0.82%) |
Nov 09, 2023 | 149.33 | 150.69 | 146.38 | 147.28 | 649,027 | -0.72(-0.49%) |
Nov 08, 2023 | 154.88 | 155.92 | 145.15 | 148.00 | 1,183,463 | +6.43(+4.54%) |
Nov 07, 2023 | 143.48 | 143.51 | 141.08 | 141.57 | 946,065 | -1.91(-1.33%) |
Nov 06, 2023 | 142.73 | 143.57 | 141.38 | 143.48 | 641,351 | +0.50(+0.35%) |
Nov 03, 2023 | 141.71 | 143.94 | 141.39 | 142.97 | 581,106 | +2.88(+2.06%) |
Nov 02, 2023 | 139.59 | 142.00 | 139.49 | 140.09 | 801,273 | +1.56(+1.13%) |
Nov 01, 2023 | 139.72 | 139.72 | 137.15 | 138.53 | 487,905 | -0.63(-0.45%) |
Oct 31, 2023 | 138.56 | 140.28 | 138.54 | 139.16 | 488,972 | +1.18(+0.86%) |
Oct 30, 2023 | 137.13 | 138.64 | 135.39 | 137.98 | 609,826 | +1.67(+1.22%) |
Oct 27, 2023 | 138.28 | 138.48 | 134.80 | 136.31 | 580,321 | -2.20(-1.59%) |
Oct 26, 2023 | 139.78 | 141.18 | 137.88 | 138.51 | 504,674 | -1.61(-1.15%) |
Oct 25, 2023 | 141.09 | 141.10 | 139.04 | 140.12 | 525,245 | -1.58(-1.11%) |
Oct 24, 2023 | 141.82 | 143.12 | 140.37 | 141.70 | 329,019 | +0.45(+0.32%) |
Oct 23, 2023 | 141.18 | 142.92 | 140.65 | 141.25 | 643,679 | -0.02(-0.01%) |
Oct 20, 2023 | 144.13 | 144.43 | 141.10 | 141.27 | 582,758 | -2.46(-1.71%) |
Oct 19, 2023 | 144.55 | 145.50 | 143.03 | 143.72 | 482,109 | -1.45(-1.00%) |
Oct 18, 2023 | 146.74 | 147.31 | 145.04 | 145.18 | 242,023 | -1.92(-1.31%) |
Oct 17, 2023 | 145.25 | 148.08 | 144.91 | 147.10 | 421,643 | +1.11(+0.76%) |
Oct 16, 2023 | 144.71 | 146.45 | 143.72 | 145.98 | 320,031 | +2.44(+1.70%) |
Oct 13, 2023 | 142.09 | 143.79 | 141.75 | 143.55 | 460,671 | +0.96(+0.67%) |
Oct 12, 2023 | 142.29 | 143.45 | 139.84 | 142.59 | 695,898 | -2.68(-1.85%) |
Oct 11, 2023 | 146.95 | 147.23 | 144.69 | 145.27 | 387,444 | -1.62(-1.10%) |
Oct 10, 2023 | 146.31 | 147.83 | 146.10 | 146.89 | 455,853 | +1.01(+0.69%) |
Oct 09, 2023 | 146.06 | 146.91 | 144.81 | 145.88 | 377,519 | -1.16(-0.79%) |
Oct 06, 2023 | 146.33 | 149.13 | 145.62 | 147.04 | 341,010 | +0.38(+0.26%) |
Oct 05, 2023 | 145.65 | 147.75 | 144.76 | 146.66 | 389,950 | +1.07(+0.73%) |
Oct 04, 2023 | 144.63 | 145.66 | 143.67 | 145.59 | 699,835 | +0.85(+0.59%) |
Oct 03, 2023 | 147.35 | 147.79 | 144.22 | 144.74 | 441,482 | -3.19(-2.16%) |