Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 151.66 | 152.32 | 151.53 | 152.08 | 3,782,494 | +0.22(+0.14%) |
Dec 28, 2023 | 152.36 | 152.73 | 151.66 | 151.87 | 2,650,566 | -0.13(-0.08%) |
Dec 27, 2023 | 151.18 | 152.08 | 150.86 | 152.00 | 3,819,440 | +0.25(+0.17%) |
Dec 26, 2023 | 151.38 | 152.39 | 151.26 | 151.74 | 2,112,754 | -0.31(-0.21%) |
Dec 22, 2023 | 150.43 | 152.56 | 150.24 | 152.05 | 3,437,478 | +2.31(+1.54%) |
Dec 21, 2023 | 149.22 | 150.06 | 148.47 | 149.75 | 4,113,954 | +0.88(+0.59%) |
Dec 20, 2023 | 151.12 | 151.34 | 148.72 | 148.86 | 4,805,643 | -1.88(-1.24%) |
Dec 19, 2023 | 150.73 | 151.60 | 149.61 | 150.74 | 5,580,693 | +0.18(+0.12%) |
Dec 18, 2023 | 150.15 | 151.48 | 148.92 | 150.56 | 5,481,436 | -0.61(-0.40%) |
Dec 15, 2023 | 151.86 | 152.99 | 150.26 | 151.17 | 15,509,934 | -0.83(-0.54%) |
Dec 14, 2023 | 151.48 | 152.27 | 149.91 | 152.00 | 8,102,854 | +0.57(+0.38%) |
Dec 13, 2023 | 150.13 | 151.89 | 149.88 | 151.43 | 7,966,666 | +1.04(+0.69%) |
Dec 12, 2023 | 148.90 | 150.73 | 147.37 | 150.38 | 6,017,523 | +1.96(+1.32%) |
Dec 11, 2023 | 147.86 | 149.87 | 147.83 | 148.42 | 6,462,966 | +1.92(+1.31%) |
Dec 08, 2023 | 145.31 | 147.27 | 145.24 | 146.50 | 5,803,307 | +1.29(+0.89%) |
Dec 07, 2023 | 144.89 | 145.62 | 142.50 | 145.21 | 7,361,339 | +1.56(+1.09%) |
Dec 06, 2023 | 142.09 | 144.33 | 142.03 | 143.65 | 5,072,317 | +1.78(+1.25%) |
Dec 05, 2023 | 141.43 | 142.38 | 140.00 | 141.88 | 4,036,890 | +0.41(+0.29%) |
Dec 04, 2023 | 140.74 | 142.78 | 140.60 | 141.47 | 4,937,278 | +0.73(+0.52%) |
Dec 01, 2023 | 139.88 | 141.42 | 139.63 | 140.74 | 4,996,515 | +1.00(+0.72%) |
Nov 30, 2023 | 135.44 | 140.04 | 135.44 | 139.74 | 9,473,296 | +3.82(+2.81%) |
Nov 29, 2023 | 135.45 | 136.50 | 135.09 | 135.92 | 4,072,396 | +0.41(+0.30%) |
Nov 28, 2023 | 136.46 | 137.06 | 135.35 | 135.51 | 5,448,402 | -0.99(-0.73%) |
Nov 27, 2023 | 136.12 | 136.78 | 135.22 | 136.50 | 5,633,274 | +0.41(+0.30%) |
Nov 24, 2023 | 137.39 | 137.47 | 135.88 | 136.09 | 1,667,603 | +0.20(+0.14%) |
Nov 22, 2023 | 136.47 | 137.24 | 135.75 | 135.89 | 3,493,757 | -0.26(-0.19%) |
Nov 21, 2023 | 136.15 | 136.76 | 135.26 | 136.15 | 4,779,859 | +0.41(+0.30%) |
Nov 20, 2023 | 134.97 | 136.11 | 134.59 | 135.73 | 4,575,251 | +0.01(+0.01%) |
Nov 17, 2023 | 135.78 | 136.29 | 134.82 | 135.72 | 4,415,975 | +0.02(+0.01%) |
Nov 16, 2023 | 135.70 | 136.23 | 134.50 | 135.70 | 5,356,764 | +0.67(+0.49%) |
Nov 15, 2023 | 135.68 | 135.68 | 133.76 | 135.04 | 6,595,897 | -0.45(-0.33%) |
Nov 14, 2023 | 136.34 | 137.49 | 135.39 | 135.49 | 4,593,077 | -0.57(-0.42%) |
Nov 13, 2023 | 136.01 | 136.57 | 134.87 | 136.06 | 4,539,306 | +0.05(+0.04%) |
Nov 10, 2023 | 136.07 | 136.76 | 133.86 | 136.01 | 4,675,909 | +0.54(+0.40%) |
Nov 09, 2023 | 138.37 | 138.96 | 133.32 | 135.47 | 15,254,175 | -3.92(-2.81%) |
Nov 08, 2023 | 140.77 | 141.21 | 139.28 | 139.38 | 5,399,719 | -0.13(-0.09%) |
Nov 07, 2023 | 138.88 | 139.53 | 137.95 | 139.51 | 5,119,811 | +0.94(+0.68%) |
Nov 06, 2023 | 139.25 | 139.72 | 138.35 | 138.57 | 4,460,138 | -0.22(-0.15%) |
Nov 03, 2023 | 141.27 | 141.27 | 138.26 | 138.78 | 5,619,312 | -1.81(-1.28%) |
Nov 02, 2023 | 138.68 | 141.09 | 137.89 | 140.59 | 4,145,781 | +0.78(+0.55%) |
Nov 01, 2023 | 139.22 | 141.03 | 139.11 | 139.82 | 4,287,556 | +1.27(+0.91%) |
Oct 31, 2023 | 139.44 | 139.57 | 137.08 | 138.55 | 10,590,716 | -0.70(-0.50%) |
Oct 30, 2023 | 138.05 | 143.00 | 138.05 | 139.25 | 9,434,317 | +2.91(+2.13%) |
Oct 27, 2023 | 136.19 | 140.34 | 133.50 | 136.34 | 9,606,166 | -6.15(-4.32%) |
Oct 26, 2023 | 142.16 | 143.23 | 141.54 | 142.50 | 5,673,623 | -0.06(-0.04%) |
Oct 25, 2023 | 143.39 | 144.16 | 142.12 | 142.55 | 5,565,156 | -1.03(-0.72%) |
Oct 24, 2023 | 142.45 | 144.23 | 142.40 | 143.58 | 3,426,775 | +1.55(+1.09%) |
Oct 23, 2023 | 143.44 | 143.69 | 141.51 | 142.03 | 3,977,410 | -1.47(-1.03%) |
Oct 20, 2023 | 142.57 | 144.76 | 142.57 | 143.51 | 4,304,036 | +0.70(+0.49%) |
Oct 19, 2023 | 145.78 | 145.78 | 140.66 | 142.81 | 6,263,807 | -3.69(-2.52%) |
Oct 18, 2023 | 146.49 | 146.82 | 145.58 | 146.50 | 5,003,725 | +0.10(+0.07%) |
Oct 17, 2023 | 144.59 | 146.87 | 144.41 | 146.40 | 5,473,835 | +1.91(+1.32%) |
Oct 16, 2023 | 145.46 | 146.72 | 144.18 | 144.49 | 3,774,555 | -0.72(-0.49%) |
Oct 13, 2023 | 146.18 | 146.87 | 144.59 | 145.20 | 4,407,244 | -0.33(-0.23%) |
Oct 12, 2023 | 145.37 | 145.83 | 144.27 | 145.54 | 4,640,878 | +0.43(+0.30%) |
Oct 11, 2023 | 144.90 | 146.13 | 144.55 | 145.11 | 3,282,774 | +0.44(+0.30%) |
Oct 10, 2023 | 145.15 | 145.32 | 143.84 | 144.67 | 3,837,133 | -0.21(-0.15%) |
Oct 09, 2023 | 144.07 | 145.50 | 142.99 | 144.88 | 2,987,992 | +0.84(+0.59%) |
Oct 06, 2023 | 142.34 | 145.10 | 141.98 | 144.04 | 5,527,021 | +0.77(+0.54%) |
Oct 05, 2023 | 143.74 | 145.29 | 142.91 | 143.27 | 3,704,501 | -0.23(-0.16%) |
Oct 04, 2023 | 142.41 | 143.88 | 142.16 | 143.50 | 3,395,922 | +0.25(+0.18%) |
Oct 03, 2023 | 143.64 | 143.79 | 141.23 | 143.25 | 4,714,439 | -0.80(-0.55%) |