Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 154.00 | 155.06 | 154.00 | 154.59 | 432,252 | +0.26(+0.17%) |
Dec 28, 2023 | 155.14 | 155.56 | 154.33 | 154.33 | 1,295,523 | -1.57(-1.01%) |
Dec 27, 2023 | 154.86 | 156.00 | 154.82 | 155.90 | 911,614 | +2.72(+1.78%) |
Dec 26, 2023 | 152.52 | 153.44 | 152.52 | 153.18 | 279,748 | +0.48(+0.31%) |
Dec 22, 2023 | 152.03 | 152.89 | 151.87 | 152.70 | 448,399 | +0.52(+0.34%) |
Dec 21, 2023 | 151.32 | 152.21 | 150.84 | 152.18 | 759,407 | +1.04(+0.69%) |
Dec 20, 2023 | 153.45 | 153.66 | 150.88 | 151.14 | 901,880 | -3.94(-2.54%) |
Dec 19, 2023 | 155.08 | 155.51 | 151.00 | 155.08 | 1,018,636 | +0.18(+0.12%) |
Dec 18, 2023 | 154.48 | 155.13 | 153.65 | 154.90 | 933,338 | +1.40(+0.91%) |
Dec 15, 2023 | 154.40 | 154.77 | 153.20 | 153.50 | 1,251,227 | -2.51(-1.61%) |
Dec 14, 2023 | 156.68 | 157.15 | 155.13 | 156.01 | 1,109,408 | -3.76(-2.35%) |
Dec 13, 2023 | 158.48 | 159.84 | 157.44 | 159.77 | 859,023 | +1.51(+0.95%) |
Dec 12, 2023 | 157.79 | 159.18 | 157.79 | 158.26 | 736,404 | -0.87(-0.55%) |
Dec 11, 2023 | 156.51 | 159.18 | 156.51 | 159.13 | 1,078,737 | -1.03(-0.64%) |
Dec 08, 2023 | 158.35 | 160.22 | 158.24 | 160.16 | 685,374 | +0.82(+0.51%) |
Dec 07, 2023 | 158.58 | 159.47 | 158.29 | 159.34 | 634,983 | +1.24(+0.78%) |
Dec 06, 2023 | 159.83 | 159.94 | 158.06 | 158.10 | 588,937 | -1.26(-0.79%) |
Dec 05, 2023 | 158.46 | 159.44 | 158.26 | 159.36 | 566,875 | +0.09(+0.06%) |
Dec 04, 2023 | 158.77 | 159.50 | 157.90 | 159.27 | 670,272 | -0.82(-0.51%) |
Dec 01, 2023 | 158.39 | 160.35 | 158.15 | 160.09 | 810,864 | +0.97(+0.61%) |
Nov 30, 2023 | 159.15 | 159.37 | 157.97 | 159.12 | 920,358 | +0.49(+0.31%) |
Nov 29, 2023 | 158.28 | 159.08 | 158.05 | 158.63 | 584,540 | +2.33(+1.49%) |
Nov 28, 2023 | 155.50 | 156.72 | 155.37 | 156.30 | 583,889 | +1.36(+0.88%) |
Nov 27, 2023 | 154.56 | 155.31 | 154.44 | 154.94 | 719,880 | +0.75(+0.49%) |
Nov 24, 2023 | 154.27 | 154.53 | 153.90 | 154.19 | 276,083 | +1.03(+0.67%) |
Nov 22, 2023 | 154.31 | 154.48 | 153.01 | 153.16 | 1,184,061 | +0.66(+0.43%) |
Nov 21, 2023 | 153.10 | 153.56 | 152.23 | 152.50 | 697,783 | -0.80(-0.52%) |
Nov 20, 2023 | 152.54 | 153.48 | 152.48 | 153.30 | 750,706 | +3.35(+2.23%) |
Nov 17, 2023 | 149.30 | 150.09 | 148.94 | 149.95 | 439,884 | +1.36(+0.92%) |
Nov 16, 2023 | 148.68 | 149.66 | 148.10 | 148.59 | 835,405 | +0.07(+0.05%) |
Nov 15, 2023 | 148.16 | 149.14 | 147.60 | 148.52 | 902,614 | +0.86(+0.58%) |
Nov 14, 2023 | 148.09 | 148.25 | 146.99 | 147.66 | 693,888 | +2.63(+1.81%) |
Nov 13, 2023 | 143.90 | 145.10 | 143.72 | 145.03 | 400,150 | -0.07(-0.05%) |
Nov 10, 2023 | 143.31 | 145.15 | 143.01 | 145.10 | 609,307 | +2.65(+1.86%) |
Nov 09, 2023 | 143.05 | 144.31 | 142.39 | 142.45 | 711,535 | +0.28(+0.20%) |
Nov 08, 2023 | 141.71 | 142.64 | 141.71 | 142.17 | 662,732 | +1.51(+1.07%) |
Nov 07, 2023 | 140.09 | 141.47 | 139.76 | 140.66 | 461,671 | +2.11(+1.52%) |
Nov 06, 2023 | 138.44 | 138.78 | 137.77 | 138.55 | 488,776 | -0.43(-0.31%) |
Nov 03, 2023 | 138.74 | 139.44 | 138.14 | 138.98 | 764,867 | +0.40(+0.29%) |
Nov 02, 2023 | 138.87 | 139.18 | 137.98 | 138.58 | 711,890 | +2.50(+1.84%) |
Nov 01, 2023 | 134.24 | 136.09 | 134.18 | 136.08 | 618,093 | +2.08(+1.55%) |
Oct 31, 2023 | 133.84 | 134.42 | 133.46 | 134.00 | 758,458 | +0.35(+0.26%) |
Oct 30, 2023 | 132.77 | 134.09 | 132.33 | 133.65 | 878,445 | +2.26(+1.72%) |
Oct 27, 2023 | 132.57 | 132.96 | 131.03 | 131.39 | 690,357 | +0.17(+0.13%) |
Oct 26, 2023 | 131.95 | 132.43 | 130.63 | 131.22 | 1,082,876 | +0.51(+0.39%) |
Oct 25, 2023 | 132.49 | 132.89 | 130.68 | 130.71 | 840,729 | -2.96(-2.21%) |
Oct 24, 2023 | 132.97 | 133.82 | 132.59 | 133.67 | 675,732 | +1.47(+1.11%) |
Oct 23, 2023 | 131.15 | 132.83 | 130.08 | 132.20 | 732,611 | +1.50(+1.15%) |
Oct 20, 2023 | 132.67 | 132.99 | 130.65 | 130.70 | 1,355,983 | -2.68(-2.01%) |
Oct 19, 2023 | 134.42 | 135.80 | 133.14 | 133.38 | 2,078,620 | +5.77(+4.52%) |
Oct 18, 2023 | 128.23 | 129.12 | 127.30 | 127.61 | 1,782,663 | -2.88(-2.21%) |
Oct 17, 2023 | 128.80 | 131.03 | 128.43 | 130.49 | 1,112,757 | -0.21(-0.16%) |
Oct 16, 2023 | 129.30 | 130.87 | 128.98 | 130.70 | 1,988,372 | +1.91(+1.48%) |
Oct 13, 2023 | 130.70 | 130.80 | 127.80 | 128.79 | 1,352,403 | -2.87(-2.18%) |
Oct 12, 2023 | 132.54 | 133.18 | 131.27 | 131.66 | 1,074,043 | -0.73(-0.55%) |
Oct 11, 2023 | 131.70 | 132.57 | 131.47 | 132.39 | 995,189 | +1.19(+0.91%) |
Oct 10, 2023 | 131.03 | 131.77 | 130.57 | 131.20 | 1,052,627 | +1.29(+0.99%) |
Oct 09, 2023 | 129.00 | 129.94 | 128.41 | 129.91 | 1,547,346 | -1.01(-0.77%) |
Oct 06, 2023 | 128.73 | 131.47 | 128.15 | 130.92 | 1,055,081 | +1.36(+1.05%) |
Oct 05, 2023 | 128.83 | 129.59 | 128.10 | 129.56 | 816,883 | +0.63(+0.49%) |
Oct 04, 2023 | 128.75 | 129.44 | 127.49 | 128.93 | 529,072 | +0.99(+0.77%) |
Oct 03, 2023 | 128.38 | 128.83 | 127.34 | 127.94 | 654,809 | -0.62(-0.48%) |