Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.09 | 144.29 | 142.48 | 143.31 | 4,883,783 | -1.22(-0.84%) |
Dec 28, 2023 | 144.85 | 145.55 | 144.40 | 144.53 | 4,971,072 | +0.14(+0.10%) |
Dec 27, 2023 | 144.52 | 144.89 | 143.72 | 144.39 | 4,511,668 | +0.26(+0.18%) |
Dec 26, 2023 | 142.86 | 144.72 | 142.65 | 144.13 | 4,419,979 | +1.95(+1.37%) |
Dec 22, 2023 | 141.94 | 143.08 | 141.45 | 142.18 | 4,702,073 | +1.04(+0.74%) |
Dec 21, 2023 | 140.51 | 141.39 | 139.70 | 141.14 | 8,436,997 | +1.98(+1.42%) |
Dec 20, 2023 | 140.68 | 141.68 | 139.08 | 139.16 | 7,328,719 | -2.77(-1.95%) |
Dec 19, 2023 | 140.74 | 142.12 | 140.15 | 141.93 | 5,706,825 | +1.57(+1.12%) |
Dec 18, 2023 | 141.21 | 141.82 | 140.00 | 140.36 | 7,901,459 | -1.47(-1.03%) |
Dec 15, 2023 | 140.75 | 142.18 | 140.09 | 141.82 | 25,295,878 | +1.61(+1.15%) |
Dec 14, 2023 | 138.33 | 141.46 | 138.33 | 140.21 | 11,572,496 | +2.68(+1.94%) |
Dec 13, 2023 | 135.14 | 137.72 | 134.84 | 137.53 | 7,553,608 | +2.10(+1.55%) |
Dec 12, 2023 | 134.74 | 135.98 | 134.26 | 135.43 | 7,448,455 | +0.57(+0.43%) |
Dec 11, 2023 | 133.28 | 135.35 | 132.85 | 134.86 | 11,108,736 | +3.10(+2.35%) |
Dec 08, 2023 | 130.02 | 132.75 | 129.98 | 131.76 | 7,749,278 | +0.03(+0.02%) |
Dec 07, 2023 | 130.13 | 132.12 | 129.20 | 131.73 | 7,884,431 | +2.95(+2.29%) |
Dec 06, 2023 | 130.78 | 130.94 | 128.48 | 128.78 | 6,973,948 | -0.78(-0.60%) |
Dec 05, 2023 | 127.91 | 129.66 | 127.78 | 129.56 | 6,283,369 | +0.79(+0.62%) |
Dec 04, 2023 | 128.15 | 128.87 | 126.86 | 128.77 | 7,550,554 | +0.28(+0.22%) |
Dec 01, 2023 | 127.88 | 129.08 | 127.34 | 128.49 | 8,948,049 | +0.61(+0.48%) |
Nov 30, 2023 | 128.09 | 128.22 | 126.32 | 127.87 | 12,816,116 | +1.13(+0.89%) |
Nov 29, 2023 | 128.06 | 129.41 | 126.46 | 126.74 | 10,703,921 | +2.10(+1.69%) |
Nov 28, 2023 | 125.24 | 125.35 | 123.74 | 124.64 | 9,054,594 | -1.59(-1.26%) |
Nov 27, 2023 | 125.31 | 127.04 | 124.84 | 126.23 | 8,717,406 | +0.44(+0.35%) |
Nov 24, 2023 | 126.26 | 126.26 | 125.60 | 125.79 | 3,766,153 | +0.25(+0.20%) |
Nov 22, 2023 | 125.92 | 127.52 | 125.20 | 125.54 | 6,752,890 | +0.47(+0.38%) |
Nov 21, 2023 | 124.94 | 125.51 | 123.82 | 125.07 | 14,868,849 | -2.45(-1.92%) |
Nov 20, 2023 | 127.45 | 128.12 | 127.04 | 127.52 | 7,260,227 | +0.04(+0.03%) |
Nov 17, 2023 | 127.31 | 127.79 | 126.44 | 127.48 | 6,650,673 | +0.76(+0.60%) |
Nov 16, 2023 | 127.11 | 128.37 | 126.34 | 126.72 | 11,836,937 | -0.22(-0.17%) |
Nov 15, 2023 | 125.95 | 127.73 | 125.60 | 126.94 | 7,906,722 | +1.54(+1.22%) |
Nov 14, 2023 | 125.38 | 126.25 | 124.14 | 125.40 | 11,426,881 | +3.46(+2.83%) |
Nov 13, 2023 | 122.09 | 122.64 | 120.74 | 121.95 | 8,082,712 | -0.35(-0.29%) |
Nov 10, 2023 | 120.03 | 122.89 | 119.11 | 122.30 | 12,384,852 | +4.05(+3.42%) |
Nov 09, 2023 | 119.26 | 120.55 | 118.01 | 118.25 | 9,137,343 | +0.04(+0.03%) |
Nov 08, 2023 | 119.53 | 120.18 | 117.32 | 118.21 | 7,800,219 | -0.65(-0.55%) |
Nov 07, 2023 | 118.01 | 119.22 | 117.34 | 118.86 | 8,018,739 | +0.78(+0.66%) |
Nov 06, 2023 | 118.16 | 118.71 | 116.56 | 118.09 | 7,828,384 | +0.40(+0.34%) |
Nov 03, 2023 | 116.14 | 118.25 | 115.56 | 117.68 | 10,836,800 | +2.13(+1.84%) |
Nov 02, 2023 | 116.16 | 117.25 | 112.69 | 115.56 | 22,444,840 | +6.37(+5.83%) |
Nov 01, 2023 | 107.49 | 109.48 | 107.03 | 109.19 | 12,998,185 | +1.87(+1.74%) |
Oct 31, 2023 | 106.64 | 107.53 | 105.05 | 107.31 | 6,580,365 | +1.14(+1.08%) |
Oct 30, 2023 | 105.07 | 107.65 | 104.55 | 106.17 | 6,737,148 | +1.35(+1.29%) |
Oct 27, 2023 | 105.26 | 106.23 | 104.21 | 104.82 | 7,405,827 | +0.83(+0.80%) |
Oct 26, 2023 | 103.14 | 104.83 | 102.73 | 104.00 | 8,836,979 | +0.83(+0.80%) |
Oct 25, 2023 | 107.14 | 107.61 | 102.82 | 103.17 | 8,700,690 | -4.54(-4.21%) |
Oct 24, 2023 | 107.62 | 108.63 | 106.77 | 107.71 | 8,710,048 | +0.72(+0.67%) |
Oct 23, 2023 | 106.28 | 108.87 | 106.02 | 106.99 | 6,782,405 | +0.03(+0.03%) |
Oct 20, 2023 | 109.81 | 109.89 | 106.96 | 106.96 | 7,877,608 | -2.61(-2.38%) |
Oct 19, 2023 | 110.66 | 112.64 | 109.14 | 109.57 | 10,674,885 | +0.30(+0.27%) |
Oct 18, 2023 | 109.35 | 110.39 | 108.34 | 109.27 | 7,285,505 | -1.20(-1.09%) |
Oct 17, 2023 | 107.14 | 110.54 | 106.36 | 110.47 | 7,446,924 | +1.66(+1.53%) |
Oct 16, 2023 | 107.41 | 109.37 | 107.72 | 108.81 | 6,351,652 | +1.82(+1.70%) |
Oct 13, 2023 | 110.00 | 110.25 | 106.87 | 106.99 | 6,133,175 | -2.75(-2.51%) |
Oct 12, 2023 | 110.26 | 110.48 | 108.62 | 109.74 | 5,453,098 | +0.33(+0.30%) |
Oct 11, 2023 | 110.55 | 110.91 | 107.89 | 109.41 | 6,476,089 | -1.17(-1.06%) |
Oct 10, 2023 | 109.79 | 111.25 | 108.73 | 110.58 | 6,350,369 | +0.50(+0.46%) |
Oct 09, 2023 | 108.62 | 110.26 | 107.80 | 110.08 | 4,786,456 | +0.91(+0.83%) |
Oct 06, 2023 | 109.17 | 109.61 | 106.39 | 109.17 | 8,054,454 | +1.06(+0.98%) |
Oct 05, 2023 | 108.01 | 108.76 | 107.28 | 108.11 | 5,193,612 | -0.05(-0.05%) |
Oct 04, 2023 | 109.10 | 109.36 | 107.13 | 108.16 | 7,301,268 | -0.33(-0.31%) |
Oct 03, 2023 | 109.11 | 110.53 | 107.70 | 108.50 | 7,867,377 | -0.90(-0.82%) |