Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 135.75 | 136.13 | 135.34 | 135.89 | 5,610,236 | +0.14(+0.10%) |
Dec 28, 2023 | 135.51 | 136.20 | 135.49 | 135.75 | 5,821,120 | +0.35(+0.26%) |
Dec 27, 2023 | 134.68 | 135.49 | 134.65 | 135.40 | 5,632,745 | +0.57(+0.42%) |
Dec 26, 2023 | 134.43 | 135.19 | 134.25 | 134.83 | 3,701,980 | +0.30(+0.22%) |
Dec 22, 2023 | 134.19 | 134.95 | 133.99 | 134.53 | 5,374,485 | +0.67(+0.50%) |
Dec 21, 2023 | 133.05 | 133.96 | 132.74 | 133.87 | 5,627,113 | +1.61(+1.22%) |
Dec 20, 2023 | 134.12 | 134.19 | 132.24 | 132.25 | 7,321,883 | -1.94(-1.45%) |
Dec 19, 2023 | 133.47 | 134.26 | 133.26 | 134.19 | 6,381,115 | +0.90(+0.67%) |
Dec 18, 2023 | 133.58 | 133.72 | 132.95 | 133.30 | 5,965,438 | +0.22(+0.16%) |
Dec 15, 2023 | 133.60 | 133.86 | 132.59 | 133.08 | 8,363,874 | -1.14(-0.85%) |
Dec 14, 2023 | 135.33 | 135.41 | 133.72 | 134.22 | 10,180,484 | -0.65(-0.48%) |
Dec 13, 2023 | 131.87 | 134.92 | 131.69 | 134.88 | 9,147,232 | +2.44(+1.84%) |
Dec 12, 2023 | 132.06 | 132.62 | 131.44 | 132.44 | 6,833,904 | +0.56(+0.43%) |
Dec 11, 2023 | 131.71 | 132.12 | 131.07 | 131.87 | 9,089,872 | +0.86(+0.66%) |
Dec 08, 2023 | 130.88 | 131.32 | 130.22 | 131.01 | 6,056,350 | +0.22(+0.17%) |
Dec 07, 2023 | 130.97 | 131.29 | 130.19 | 130.79 | 6,447,738 | -0.16(-0.12%) |
Dec 06, 2023 | 131.14 | 131.39 | 130.69 | 130.95 | 6,260,715 | +0.10(+0.08%) |
Dec 05, 2023 | 130.75 | 131.06 | 130.04 | 130.85 | 6,634,277 | -0.17(-0.13%) |
Dec 04, 2023 | 130.42 | 131.27 | 130.38 | 131.02 | 6,999,739 | +0.25(+0.19%) |
Dec 01, 2023 | 130.08 | 130.91 | 129.98 | 130.77 | 9,528,002 | +0.52(+0.40%) |
Nov 30, 2023 | 128.74 | 130.33 | 128.29 | 130.25 | 7,805,423 | +1.62(+1.26%) |
Nov 29, 2023 | 128.46 | 129.33 | 128.40 | 128.64 | 7,035,561 | +0.04(+0.03%) |
Nov 28, 2023 | 129.03 | 129.32 | 128.51 | 128.60 | 6,311,332 | -0.66(-0.51%) |
Nov 27, 2023 | 129.80 | 130.24 | 129.03 | 129.26 | 10,615,485 | -0.81(-0.63%) |
Nov 24, 2023 | 129.64 | 130.10 | 129.63 | 130.08 | 3,738,897 | +0.69(+0.54%) |
Nov 22, 2023 | 129.19 | 129.69 | 129.02 | 129.38 | 6,792,290 | +0.62(+0.48%) |
Nov 21, 2023 | 128.43 | 129.03 | 128.27 | 128.77 | 8,440,863 | +0.77(+0.60%) |
Nov 20, 2023 | 126.72 | 128.27 | 126.63 | 127.99 | 6,966,040 | +0.77(+0.61%) |
Nov 17, 2023 | 127.75 | 127.95 | 126.84 | 127.22 | 6,821,019 | -0.26(-0.20%) |
Nov 16, 2023 | 127.31 | 127.75 | 126.82 | 127.48 | 7,727,960 | +0.55(+0.43%) |
Nov 15, 2023 | 126.92 | 127.44 | 126.61 | 126.93 | 9,337,800 | +0.10(+0.08%) |
Nov 14, 2023 | 126.70 | 127.67 | 126.39 | 126.83 | 11,307,745 | +0.85(+0.68%) |
Nov 13, 2023 | 125.38 | 126.23 | 124.66 | 125.98 | 11,465,926 | +0.72(+0.58%) |
Nov 10, 2023 | 124.99 | 125.43 | 123.60 | 125.25 | 10,485,996 | +0.74(+0.60%) |
Nov 09, 2023 | 127.02 | 127.17 | 124.39 | 124.51 | 14,018,208 | -2.63(-2.07%) |
Nov 08, 2023 | 127.85 | 127.85 | 126.37 | 127.14 | 10,102,265 | -0.18(-0.14%) |
Nov 07, 2023 | 127.18 | 127.63 | 126.84 | 127.32 | 8,308,670 | +0.09(+0.07%) |
Nov 06, 2023 | 126.92 | 127.43 | 126.41 | 127.23 | 8,493,336 | +0.84(+0.67%) |
Nov 03, 2023 | 126.62 | 127.17 | 126.18 | 126.39 | 11,729,895 | +0.62(+0.50%) |
Nov 02, 2023 | 124.27 | 125.87 | 123.95 | 125.76 | 11,990,417 | +1.96(+1.59%) |
Nov 01, 2023 | 123.39 | 124.40 | 123.17 | 123.80 | 13,914,464 | +0.26(+0.21%) |
Oct 31, 2023 | 123.27 | 123.70 | 122.56 | 123.54 | 14,130,943 | +0.70(+0.57%) |
Oct 30, 2023 | 122.78 | 123.21 | 121.90 | 122.83 | 15,347,894 | +0.68(+0.56%) |
Oct 27, 2023 | 123.91 | 124.06 | 121.61 | 122.15 | 13,676,136 | -2.10(-1.69%) |
Oct 26, 2023 | 124.46 | 125.39 | 124.15 | 124.25 | 14,818,321 | -1.24(-0.99%) |
Oct 25, 2023 | 126.05 | 126.44 | 124.56 | 125.49 | 11,519,248 | -1.13(-0.89%) |
Oct 24, 2023 | 125.83 | 127.02 | 125.83 | 126.62 | 9,451,657 | +0.39(+0.31%) |
Oct 23, 2023 | 126.94 | 127.37 | 126.12 | 126.24 | 12,444,226 | -0.79(-0.63%) |
Oct 20, 2023 | 127.28 | 127.94 | 127.01 | 127.03 | 12,396,385 | -0.51(-0.40%) |
Oct 19, 2023 | 128.64 | 128.77 | 126.74 | 127.54 | 15,618,113 | -1.27(-0.99%) |
Oct 18, 2023 | 130.12 | 130.48 | 128.58 | 128.81 | 10,167,398 | -1.13(-0.87%) |
Oct 17, 2023 | 129.49 | 130.65 | 129.39 | 129.94 | 9,224,012 | -0.18(-0.14%) |
Oct 16, 2023 | 129.66 | 130.86 | 129.55 | 130.12 | 10,630,435 | +0.97(+0.75%) |
Oct 13, 2023 | 128.82 | 129.89 | 128.42 | 129.14 | 11,476,105 | +0.80(+0.63%) |
Oct 12, 2023 | 129.55 | 129.80 | 128.24 | 128.34 | 11,016,213 | -1.11(-0.86%) |
Oct 11, 2023 | 130.19 | 130.39 | 128.88 | 129.45 | 9,669,577 | -0.58(-0.44%) |
Oct 10, 2023 | 129.37 | 130.61 | 128.93 | 130.03 | 8,220,988 | +0.61(+0.48%) |
Oct 09, 2023 | 128.61 | 129.53 | 128.09 | 129.41 | 8,112,758 | +0.45(+0.35%) |
Oct 06, 2023 | 127.27 | 129.37 | 127.20 | 128.97 | 10,778,995 | +1.34(+1.05%) |
Oct 05, 2023 | 127.22 | 127.85 | 126.50 | 127.63 | 9,687,628 | +0.69(+0.55%) |
Oct 04, 2023 | 126.50 | 127.11 | 125.91 | 126.93 | 10,145,830 | +0.54(+0.42%) |
Oct 03, 2023 | 126.90 | 127.17 | 125.86 | 126.40 | 12,068,067 | -1.13(-0.89%) |