Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 145.31 | 146.63 | 144.61 | 144.81 | 1,282,983 | -1.29(-0.88%) |
Dec 28, 2023 | 146.05 | 146.44 | 144.68 | 146.10 | 1,085,154 | +1.81(+1.26%) |
Dec 27, 2023 | 144.01 | 144.98 | 142.89 | 144.28 | 1,285,422 | +0.70(+0.49%) |
Dec 26, 2023 | 142.75 | 144.26 | 142.07 | 143.58 | 939,201 | +0.57(+0.40%) |
Dec 22, 2023 | 142.60 | 145.35 | 141.22 | 143.01 | 1,861,591 | -1.02(-0.71%) |
Dec 21, 2023 | 145.03 | 145.48 | 141.87 | 144.03 | 1,891,395 | +1.83(+1.29%) |
Dec 20, 2023 | 146.87 | 148.10 | 141.94 | 142.19 | 2,571,304 | -5.36(-3.63%) |
Dec 19, 2023 | 143.35 | 149.70 | 142.58 | 147.55 | 3,963,424 | +6.08(+4.30%) |
Dec 18, 2023 | 142.58 | 143.51 | 141.37 | 141.47 | 2,356,363 | -0.75(-0.53%) |
Dec 15, 2023 | 144.65 | 145.62 | 140.82 | 142.22 | 4,443,476 | -2.40(-1.66%) |
Dec 14, 2023 | 144.05 | 146.69 | 143.81 | 144.62 | 4,217,283 | +3.00(+2.12%) |
Dec 13, 2023 | 134.68 | 142.01 | 134.44 | 141.62 | 3,503,708 | +6.38(+4.71%) |
Dec 12, 2023 | 133.41 | 135.26 | 130.71 | 135.24 | 2,463,078 | +1.77(+1.33%) |
Dec 11, 2023 | 132.89 | 134.06 | 132.22 | 133.47 | 2,018,844 | +1.06(+0.80%) |
Dec 08, 2023 | 134.09 | 134.70 | 132.19 | 132.41 | 1,676,407 | -2.09(-1.55%) |
Dec 07, 2023 | 131.91 | 135.23 | 131.91 | 134.50 | 2,313,972 | +2.46(+1.86%) |
Dec 06, 2023 | 132.22 | 136.05 | 131.73 | 132.04 | 3,303,775 | +1.18(+0.90%) |
Dec 05, 2023 | 135.53 | 136.34 | 130.65 | 130.87 | 3,751,059 | -6.71(-4.88%) |
Dec 04, 2023 | 129.38 | 139.10 | 129.38 | 137.58 | 6,915,842 | +6.94(+5.31%) |
Dec 01, 2023 | 126.44 | 131.09 | 126.19 | 130.64 | 3,143,586 | +4.21(+3.33%) |
Nov 30, 2023 | 126.21 | 126.83 | 123.81 | 126.43 | 4,863,456 | +2.07(+1.66%) |
Nov 29, 2023 | 125.13 | 126.98 | 123.89 | 124.36 | 2,483,157 | +0.23(+0.18%) |
Nov 28, 2023 | 121.59 | 125.66 | 120.39 | 124.13 | 2,419,141 | +3.25(+2.69%) |
Nov 27, 2023 | 121.64 | 122.82 | 120.16 | 120.88 | 1,826,300 | -1.16(-0.95%) |
Nov 24, 2023 | 121.72 | 122.96 | 121.01 | 122.05 | 942,147 | +1.26(+1.04%) |
Nov 22, 2023 | 119.53 | 121.00 | 118.31 | 120.78 | 2,099,155 | +2.44(+2.06%) |
Nov 21, 2023 | 119.18 | 119.19 | 117.53 | 118.34 | 2,064,600 | -2.27(-1.88%) |
Nov 20, 2023 | 121.37 | 121.53 | 118.73 | 120.61 | 2,206,443 | -1.34(-1.10%) |
Nov 17, 2023 | 122.25 | 123.15 | 119.66 | 121.95 | 2,242,525 | +1.17(+0.97%) |
Nov 16, 2023 | 122.63 | 123.98 | 119.70 | 120.78 | 2,453,569 | -3.40(-2.74%) |
Nov 15, 2023 | 122.14 | 125.32 | 122.14 | 124.17 | 4,174,586 | +3.20(+2.65%) |
Nov 14, 2023 | 114.74 | 121.76 | 113.32 | 120.97 | 4,338,658 | +8.95(+7.99%) |
Nov 13, 2023 | 112.97 | 113.14 | 110.65 | 112.02 | 3,165,319 | -1.00(-0.89%) |
Nov 10, 2023 | 114.20 | 114.20 | 110.03 | 113.02 | 2,946,140 | -0.56(-0.49%) |
Nov 09, 2023 | 115.99 | 116.20 | 112.81 | 113.58 | 3,010,941 | -1.26(-1.10%) |
Nov 08, 2023 | 111.67 | 116.63 | 111.35 | 114.85 | 4,970,087 | +1.05(+0.93%) |
Nov 07, 2023 | 110.56 | 114.51 | 110.31 | 113.79 | 3,600,681 | +2.82(+2.54%) |
Nov 06, 2023 | 110.37 | 111.53 | 109.46 | 110.97 | 4,369,172 | +1.68(+1.54%) |
Nov 03, 2023 | 114.66 | 114.80 | 109.06 | 109.29 | 4,098,038 | -3.37(-2.99%) |
Nov 02, 2023 | 102.27 | 113.17 | 102.27 | 112.66 | 7,054,652 | +9.72(+9.44%) |
Nov 01, 2023 | 107.64 | 108.39 | 100.68 | 102.94 | 15,438,588 | -23.99(-18.90%) |
Oct 31, 2023 | 125.82 | 127.17 | 124.22 | 126.93 | 3,285,927 | +0.89(+0.70%) |
Oct 30, 2023 | 122.77 | 126.81 | 122.77 | 126.05 | 3,849,906 | +3.39(+2.76%) |
Oct 27, 2023 | 133.36 | 133.36 | 121.78 | 122.66 | 4,291,915 | -9.55(-7.23%) |
Oct 26, 2023 | 131.98 | 134.36 | 131.60 | 132.21 | 1,690,807 | -0.31(-0.24%) |
Oct 25, 2023 | 134.22 | 134.63 | 131.37 | 132.53 | 2,045,006 | -3.42(-2.51%) |
Oct 24, 2023 | 135.19 | 138.45 | 135.19 | 135.94 | 1,293,759 | +1.03(+0.77%) |
Oct 23, 2023 | 133.53 | 137.45 | 132.37 | 134.91 | 1,750,466 | -0.33(-0.24%) |
Oct 20, 2023 | 137.10 | 137.49 | 134.76 | 135.24 | 1,617,916 | -1.49(-1.09%) |
Oct 19, 2023 | 137.64 | 139.13 | 136.38 | 136.72 | 2,572,863 | +0.18(+0.13%) |
Oct 18, 2023 | 139.63 | 139.94 | 135.91 | 136.54 | 1,539,388 | -3.98(-2.83%) |
Oct 17, 2023 | 137.08 | 141.56 | 136.71 | 140.52 | 1,667,637 | +2.42(+1.75%) |
Oct 16, 2023 | 136.48 | 138.94 | 135.58 | 138.10 | 2,157,179 | +2.49(+1.84%) |
Oct 13, 2023 | 137.53 | 138.01 | 134.25 | 135.61 | 1,530,249 | -1.91(-1.39%) |
Oct 12, 2023 | 139.52 | 139.86 | 134.38 | 137.52 | 1,920,986 | -0.80(-0.58%) |
Oct 11, 2023 | 139.38 | 140.32 | 136.99 | 138.32 | 1,680,588 | -0.24(-0.17%) |
Oct 10, 2023 | 141.33 | 143.26 | 138.13 | 138.55 | 2,045,903 | -1.22(-0.87%) |
Oct 09, 2023 | 141.22 | 142.06 | 138.07 | 139.78 | 1,464,862 | -3.30(-2.31%) |
Oct 06, 2023 | 138.15 | 144.85 | 137.53 | 143.07 | 2,252,769 | +3.81(+2.74%) |
Oct 05, 2023 | 139.49 | 140.35 | 138.09 | 139.26 | 1,213,814 | -0.97(-0.70%) |
Oct 04, 2023 | 139.58 | 140.36 | 138.04 | 140.24 | 1,225,645 | +1.30(+0.94%) |
Oct 03, 2023 | 140.46 | 141.66 | 138.67 | 138.94 | 1,343,109 | -2.31(-1.63%) |