Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 150.83 | 152.12 | 150.38 | 151.35 | 1,485,742 | +0.00(+0.00%) |
Dec 28, 2023 | 151.12 | 152.06 | 150.47 | 151.35 | 1,192,367 | +0.23(+0.15%) |
Dec 27, 2023 | 150.35 | 151.90 | 149.69 | 151.12 | 1,216,011 | +1.03(+0.69%) |
Dec 26, 2023 | 149.70 | 150.79 | 149.45 | 150.09 | 975,075 | +0.77(+0.51%) |
Dec 22, 2023 | 150.70 | 150.70 | 148.34 | 149.32 | 1,419,745 | -0.39(-0.26%) |
Dec 21, 2023 | 150.37 | 151.20 | 148.55 | 149.71 | 1,919,690 | +0.94(+0.63%) |
Dec 20, 2023 | 149.39 | 151.37 | 148.50 | 148.77 | 2,154,454 | -0.85(-0.57%) |
Dec 19, 2023 | 148.88 | 150.22 | 148.02 | 149.62 | 2,829,682 | +1.63(+1.10%) |
Dec 18, 2023 | 149.41 | 149.63 | 146.34 | 147.98 | 4,071,077 | -1.50(-1.01%) |
Dec 15, 2023 | 150.65 | 154.00 | 148.95 | 149.49 | 7,570,029 | -3.01(-1.97%) |
Dec 14, 2023 | 145.99 | 152.99 | 145.54 | 152.50 | 5,754,999 | +8.92(+6.21%) |
Dec 13, 2023 | 140.80 | 144.04 | 138.80 | 143.57 | 3,987,043 | +4.35(+3.13%) |
Dec 12, 2023 | 138.54 | 139.71 | 138.25 | 139.22 | 2,698,170 | +0.90(+0.65%) |
Dec 11, 2023 | 137.30 | 139.62 | 136.68 | 138.32 | 4,129,027 | +0.44(+0.32%) |
Dec 08, 2023 | 135.59 | 138.29 | 135.43 | 137.89 | 2,911,284 | +2.11(+1.55%) |
Dec 07, 2023 | 133.61 | 136.03 | 133.59 | 135.78 | 3,875,436 | +2.72(+2.04%) |
Dec 06, 2023 | 131.75 | 134.46 | 131.45 | 133.06 | 3,126,382 | +2.87(+2.20%) |
Dec 05, 2023 | 130.03 | 130.52 | 129.09 | 130.19 | 1,934,399 | +0.24(+0.18%) |
Dec 04, 2023 | 129.52 | 131.13 | 128.81 | 129.95 | 2,162,550 | -0.37(-0.28%) |
Dec 01, 2023 | 127.47 | 130.72 | 127.12 | 130.32 | 2,909,653 | +3.18(+2.50%) |
Nov 30, 2023 | 126.47 | 127.24 | 124.91 | 127.14 | 2,438,290 | +0.41(+0.32%) |
Nov 29, 2023 | 126.77 | 127.38 | 126.08 | 126.73 | 2,996,125 | +1.30(+1.03%) |
Nov 28, 2023 | 125.58 | 126.35 | 124.76 | 125.44 | 1,484,731 | -0.31(-0.25%) |
Nov 27, 2023 | 126.08 | 126.70 | 125.49 | 125.75 | 1,723,642 | -1.20(-0.95%) |
Nov 24, 2023 | 126.25 | 127.12 | 126.14 | 126.95 | 672,608 | +0.46(+0.36%) |
Nov 22, 2023 | 127.20 | 128.14 | 126.03 | 126.49 | 1,233,039 | +0.27(+0.21%) |
Nov 21, 2023 | 127.39 | 127.66 | 125.97 | 126.22 | 2,322,527 | -1.64(-1.28%) |
Nov 20, 2023 | 126.70 | 127.95 | 126.17 | 127.87 | 1,985,693 | +0.64(+0.50%) |
Nov 17, 2023 | 127.36 | 127.98 | 126.66 | 127.23 | 1,951,725 | +0.43(+0.34%) |
Nov 16, 2023 | 127.38 | 128.37 | 126.53 | 126.80 | 2,379,820 | -0.27(-0.21%) |
Nov 15, 2023 | 127.44 | 128.94 | 126.92 | 127.07 | 2,550,330 | -0.99(-0.78%) |
Nov 14, 2023 | 126.12 | 129.94 | 126.00 | 128.06 | 3,994,720 | +6.54(+5.38%) |
Nov 13, 2023 | 120.96 | 122.36 | 120.38 | 121.53 | 2,059,234 | -0.38(-0.31%) |
Nov 10, 2023 | 120.75 | 122.40 | 119.38 | 121.91 | 2,390,093 | +2.01(+1.67%) |
Nov 09, 2023 | 121.25 | 122.50 | 119.32 | 119.90 | 2,290,679 | -1.12(-0.93%) |
Nov 08, 2023 | 121.18 | 122.94 | 120.22 | 121.02 | 2,598,532 | +0.64(+0.53%) |
Nov 07, 2023 | 118.03 | 121.49 | 117.31 | 120.39 | 4,334,950 | +3.43(+2.93%) |
Nov 06, 2023 | 116.05 | 117.65 | 115.47 | 116.96 | 3,656,187 | -1.13(-0.96%) |
Nov 03, 2023 | 116.49 | 120.00 | 116.49 | 118.09 | 4,102,976 | +4.80(+4.24%) |
Nov 02, 2023 | 111.52 | 115.24 | 110.87 | 113.29 | 4,632,193 | +4.70(+4.33%) |
Nov 01, 2023 | 103.90 | 108.84 | 102.98 | 108.59 | 3,206,592 | +4.87(+4.69%) |
Oct 31, 2023 | 101.88 | 104.10 | 101.57 | 103.72 | 1,916,613 | +2.26(+2.22%) |
Oct 30, 2023 | 101.80 | 102.58 | 100.29 | 101.47 | 1,883,950 | +0.43(+0.42%) |
Oct 27, 2023 | 101.32 | 102.08 | 100.45 | 101.04 | 2,079,124 | +0.05(+0.05%) |
Oct 26, 2023 | 100.84 | 102.65 | 100.16 | 100.99 | 2,398,148 | +0.98(+0.98%) |
Oct 25, 2023 | 100.63 | 100.97 | 99.64 | 100.01 | 1,660,047 | -1.09(-1.08%) |
Oct 24, 2023 | 100.84 | 101.75 | 99.43 | 101.10 | 2,208,266 | -0.36(-0.35%) |
Oct 23, 2023 | 100.02 | 102.44 | 99.68 | 101.46 | 2,305,204 | +1.45(+1.45%) |
Oct 20, 2023 | 100.72 | 101.49 | 99.47 | 100.01 | 2,172,106 | -0.58(-0.57%) |
Oct 19, 2023 | 102.09 | 102.75 | 100.16 | 100.58 | 2,527,478 | -1.19(-1.17%) |
Oct 18, 2023 | 103.33 | 103.82 | 101.75 | 101.78 | 1,799,319 | -2.47(-2.37%) |
Oct 17, 2023 | 103.15 | 105.66 | 103.13 | 104.25 | 1,985,701 | +0.41(+0.39%) |
Oct 16, 2023 | 104.60 | 104.82 | 102.51 | 103.84 | 2,270,761 | +0.85(+0.83%) |
Oct 13, 2023 | 102.00 | 103.91 | 101.91 | 102.99 | 2,264,810 | +1.30(+1.28%) |
Oct 12, 2023 | 106.41 | 106.51 | 101.03 | 101.69 | 3,842,635 | -6.28(-5.82%) |
Oct 11, 2023 | 107.34 | 108.57 | 106.55 | 107.97 | 1,987,380 | +1.46(+1.37%) |
Oct 10, 2023 | 105.35 | 108.50 | 105.35 | 106.51 | 3,270,388 | +1.08(+1.03%) |
Oct 09, 2023 | 102.64 | 105.44 | 102.23 | 105.42 | 1,670,776 | +1.80(+1.74%) |
Oct 06, 2023 | 102.00 | 104.28 | 101.54 | 103.62 | 2,208,285 | +0.51(+0.49%) |
Oct 05, 2023 | 103.30 | 104.78 | 102.62 | 103.12 | 2,556,952 | -0.58(-0.56%) |
Oct 04, 2023 | 102.96 | 104.12 | 102.13 | 103.69 | 3,136,235 | +1.51(+1.48%) |
Oct 03, 2023 | 104.79 | 105.25 | 101.30 | 102.18 | 4,566,640 | -3.31(-3.14%) |