Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 141.03 | 141.03 | 1 | -0.00(-0.00%) | ||
Dec 29, 2023 | 141.41 | 141.91 | 140.80 | 141.03 | 280,112 | -0.25(-0.18%) |
Dec 28, 2023 | 141.41 | 141.38 | 141.26 | 141.29 | 5,339 | -0.31(-0.22%) |
Dec 27, 2023 | 141.83 | 141.66 | 141.55 | 141.60 | 3,965 | -0.75(-0.53%) |
Dec 26, 2023 | 142.40 | 142.40 | 142.31 | 142.34 | 2,507 | +0.12(+0.09%) |
Dec 25, 2023 | 142.45 | 142.45 | 142.21 | 142.22 | 1,703 | -0.24(-0.17%) |
Dec 24, 2023 | 142.46 | 142.46 | 1 | +0.00(+0.00%) | ||
Dec 22, 2023 | 142.12 | 142.66 | 141.87 | 142.46 | 317,974 | +0.32(+0.22%) |
Dec 21, 2023 | 142.12 | 142.20 | 142.02 | 142.14 | 5,130 | -1.29(-0.90%) |
Dec 20, 2023 | 143.57 | 143.47 | 143.40 | 143.43 | 5,617 | -0.43(-0.30%) |
Dec 19, 2023 | 143.83 | 143.88 | 143.86 | 143.86 | 3,766 | +1.16(+0.81%) |
Dec 18, 2023 | 142.78 | 142.84 | 142.65 | 142.70 | 5,269 | +0.45(+0.32%) |
Dec 17, 2023 | 142.09 | 142.35 | 142.18 | 142.25 | 885 | +0.09(+0.06%) |
Dec 15, 2023 | 141.89 | 142.47 | 141.44 | 142.16 | 397,153 | +0.02(+0.02%) |
Dec 14, 2023 | 141.89 | 142.18 | 141.83 | 142.14 | 5,151 | -0.53(-0.37%) |
Dec 13, 2023 | 142.68 | 142.39 | 142.67 | 4,724 | -2.74(-1.88%) | |
Dec 12, 2023 | 145.45 | 145.47 | 145.40 | 145.41 | 4,599 | -0.74(-0.51%) |
Dec 11, 2023 | 146.16 | 146.17 | 146.13 | 146.15 | 4,306 | +1.20(+0.83%) |
Dec 10, 2023 | 144.83 | 145.04 | 144.82 | 144.95 | 1,070 | -0.00(-0.00%) |
Dec 08, 2023 | 144.13 | 145.21 | 142.50 | 144.95 | 442,599 | +0.84(+0.58%) |
Dec 07, 2023 | 144.13 | 144.23 | 143.81 | 144.11 | 6,149 | -3.18(-2.16%) |
Dec 06, 2023 | 147.30 | 147.30 | 147.21 | 147.29 | 4,263 | +0.13(+0.09%) |
Dec 05, 2023 | 147.15 | 147.16 | 147.10 | 147.16 | 3,578 | +0.03(+0.02%) |
Dec 04, 2023 | 147.21 | 147.18 | 147.12 | 147.13 | 4,858 | +0.73(+0.50%) |
Dec 03, 2023 | 146.72 | 146.69 | 146.33 | 146.40 | 1,779 | -0.41(-0.28%) |
Dec 01, 2023 | 148.20 | 148.35 | 146.66 | 146.81 | 350,380 | -1.25(-0.85%) |
Nov 30, 2023 | 148.20 | 148.18 | 148.06 | 148.06 | 4,527 | +1.11(+0.75%) |
Nov 29, 2023 | 147.24 | 147.09 | 146.85 | 146.96 | 5,457 | -0.10(-0.07%) |
Nov 28, 2023 | 147.47 | 147.44 | 147.04 | 147.05 | 5,577 | -1.40(-0.94%) |
Nov 27, 2023 | 148.69 | 148.64 | 148.45 | 148.45 | 3,992 | -1.11(-0.74%) |
Nov 26, 2023 | 149.44 | 149.57 | 149.52 | 149.56 | 966 | +0.11(+0.07%) |
Nov 24, 2023 | 149.57 | 149.71 | 149.20 | 149.45 | 208,491 | -0.14(-0.10%) |
Nov 23, 2023 | 149.57 | 149.61 | 149.49 | 149.59 | 3,899 | +0.08(+0.05%) |
Nov 22, 2023 | 149.53 | 149.51 | 149.51 | 1,572 | +1.48(+1.00%) | |
Nov 21, 2023 | 148.39 | 148.28 | 148.02 | 148.04 | 6,294 | -0.25(-0.17%) |
Nov 20, 2023 | 148.38 | 148.34 | 148.23 | 148.28 | 3,941 | -1.53(-1.02%) |
Nov 19, 2023 | 149.56 | 149.82 | 149.66 | 149.81 | 1,099 | +0.20(+0.13%) |
Nov 17, 2023 | 150.72 | 150.78 | 149.20 | 149.61 | 252,133 | -1.06(-0.70%) |
Nov 16, 2023 | 150.72 | 150.75 | 150.67 | 150.67 | 2,972 | -0.60(-0.40%) |
Nov 15, 2023 | 151.30 | 151.27 | 151.27 | 1,148 | +0.91(+0.61%) | |
Nov 14, 2023 | 150.37 | 150.47 | 150.33 | 150.36 | 5,659 | -1.30(-0.86%) |
Nov 13, 2023 | 151.72 | 151.69 | 151.63 | 151.66 | 2,270 | +0.17(+0.11%) |
Nov 12, 2023 | 151.39 | 151.50 | 151.46 | 151.49 | 885 | -0.04(-0.02%) |
Nov 10, 2023 | 151.35 | 151.60 | 151.22 | 151.53 | 204,329 | +0.17(+0.11%) |
Nov 09, 2023 | 151.35 | 151.36 | 151.30 | 151.36 | 5,613 | +0.44(+0.29%) |
Nov 08, 2023 | 150.92 | 150.86 | 150.92 | 1,545 | +0.54(+0.36%) | |
Nov 07, 2023 | 150.39 | 150.39 | 150.35 | 150.38 | 5,002 | +0.41(+0.28%) |
Nov 06, 2023 | 150.07 | 150.03 | 149.96 | 149.97 | 3,752 | +0.56(+0.38%) |
Nov 05, 2023 | 149.28 | 149.45 | 149.37 | 149.40 | 949 | +0.03(+0.02%) |
Nov 03, 2023 | 150.47 | 150.52 | 149.21 | 149.38 | 228,435 | -1.10(-0.73%) |
Nov 02, 2023 | 150.48 | 150.45 | 150.48 | 1,320 | -0.16(-0.11%) | |
Nov 01, 2023 | 150.96 | 150.67 | 150.61 | 150.64 | 8,572 | -0.64(-0.43%) |
Oct 31, 2023 | 151.68 | 151.48 | 151.17 | 151.28 | 12,811 | +2.13(+1.43%) |
Oct 30, 2023 | 149.08 | 149.15 | 149.12 | 149.14 | 8,759 | -0.56(-0.38%) |
Oct 29, 2023 | 149.58 | 149.72 | 149.68 | 149.71 | 2,305 | +0.05(+0.03%) |
Oct 27, 2023 | 150.40 | 150.41 | 149.46 | 149.65 | 226,914 | -0.70(-0.47%) |
Oct 26, 2023 | 150.40 | 150.40 | 150.35 | 150.36 | 8,679 | +0.20(+0.13%) |
Oct 25, 2023 | 150.23 | 150.19 | 150.07 | 150.16 | 9,576 | +0.29(+0.19%) |
Oct 24, 2023 | 149.91 | 149.88 | 149.85 | 149.87 | 7,314 | +0.17(+0.11%) |
Oct 23, 2023 | 149.71 | 149.72 | 149.65 | 149.70 | 7,891 | -0.16(-0.11%) |
Oct 22, 2023 | 149.78 | 149.88 | 149.83 | 149.86 | 1,529 | +0.02(+0.01%) |
Oct 20, 2023 | 149.80 | 149.99 | 149.68 | 149.85 | 224,015 | +0.03(+0.02%) |
Oct 19, 2023 | 149.80 | 149.84 | 149.77 | 149.82 | 7,612 | -0.06(-0.04%) |
Oct 18, 2023 | 149.93 | 149.89 | 149.80 | 149.88 | 8,664 | +0.09(+0.06%) |
Oct 17, 2023 | 149.81 | 149.79 | 149.75 | 149.79 | 8,073 | +0.22(+0.15%) |
Oct 16, 2023 | 149.51 | 149.60 | 149.49 | 149.57 | 9,937 | -0.04(-0.03%) |
Oct 15, 2023 | 149.46 | 149.62 | 149.46 | 149.61 | 4,359 | +0.03(+0.02%) |
Oct 13, 2023 | 149.81 | 149.83 | 149.46 | 149.58 | 305,635 | -0.18(-0.12%) |
Oct 12, 2023 | 149.81 | 149.79 | 149.74 | 149.77 | 7,052 | +0.78(+0.52%) |
Oct 11, 2023 | 149.17 | 149.13 | 148.99 | 148.99 | 7,480 | +0.43(+0.29%) |
Oct 10, 2023 | 148.71 | 148.70 | 148.55 | 148.56 | 8,305 | +0.13(+0.09%) |
Oct 09, 2023 | 148.51 | 148.54 | 148.38 | 148.43 | 9,831 | -0.73(-0.49%) |
Oct 08, 2023 | 149.06 | 149.24 | 149.00 | 149.16 | 7,968 | -0.13(-0.09%) |
Oct 06, 2023 | 148.51 | 149.53 | 148.44 | 149.30 | 333,342 | +0.86(+0.58%) |
Oct 05, 2023 | 148.51 | 148.50 | 148.44 | 148.44 | 4,757 | -0.52(-0.35%) |
Oct 04, 2023 | 149.12 | 149.04 | 148.94 | 148.96 | 9,715 | -0.16(-0.11%) |
Oct 03, 2023 | 149.03 | 149.21 | 148.98 | 149.12 | 14,308 | -0.75(-0.50%) |
Oct 02, 2023 | 149.86 | 149.87 | 149.80 | 149.87 | 8,802 | +0.25(+0.17%) |