Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.35 | 158.60 | 156.90 | 156.95 | 1,039,987 | -1.79(-1.13%) |
Dec 28, 2023 | 157.50 | 158.96 | 157.22 | 158.74 | 866,890 | +1.05(+0.66%) |
Dec 27, 2023 | 156.36 | 158.42 | 155.92 | 157.70 | 1,157,575 | +1.61(+1.03%) |
Dec 26, 2023 | 153.62 | 156.81 | 153.40 | 156.09 | 725,573 | +2.85(+1.86%) |
Dec 22, 2023 | 153.09 | 155.15 | 152.52 | 153.24 | 823,662 | +0.43(+0.28%) |
Dec 21, 2023 | 151.25 | 153.07 | 150.30 | 152.81 | 953,541 | +3.81(+2.56%) |
Dec 20, 2023 | 150.72 | 152.88 | 148.94 | 149.00 | 1,218,255 | -1.35(-0.90%) |
Dec 19, 2023 | 149.41 | 152.23 | 149.13 | 150.35 | 1,282,261 | +1.94(+1.31%) |
Dec 18, 2023 | 149.33 | 150.32 | 147.94 | 148.42 | 1,408,579 | -2.08(-1.38%) |
Dec 15, 2023 | 150.29 | 151.45 | 147.66 | 150.49 | 3,331,717 | -0.96(-0.63%) |
Dec 14, 2023 | 144.71 | 151.62 | 144.61 | 151.45 | 3,040,620 | +10.11(+7.15%) |
Dec 13, 2023 | 135.23 | 142.66 | 134.73 | 141.34 | 2,114,552 | +6.74(+5.01%) |
Dec 12, 2023 | 133.67 | 135.09 | 132.46 | 134.60 | 977,990 | +0.89(+0.67%) |
Dec 11, 2023 | 133.32 | 134.08 | 131.93 | 133.71 | 870,470 | -0.54(-0.40%) |
Dec 08, 2023 | 132.68 | 134.40 | 132.06 | 134.25 | 1,027,138 | +1.52(+1.14%) |
Dec 07, 2023 | 132.63 | 134.49 | 132.14 | 132.73 | 971,237 | +0.47(+0.36%) |
Dec 06, 2023 | 132.50 | 133.89 | 131.83 | 132.26 | 1,301,053 | +0.44(+0.33%) |
Dec 05, 2023 | 132.01 | 132.73 | 130.82 | 131.82 | 894,332 | -0.87(-0.66%) |
Dec 04, 2023 | 129.83 | 132.91 | 129.83 | 132.69 | 1,266,443 | +2.61(+2.01%) |
Dec 01, 2023 | 126.52 | 130.22 | 125.90 | 130.08 | 1,102,940 | +4.07(+3.23%) |
Nov 30, 2023 | 125.23 | 126.67 | 125.10 | 126.01 | 1,353,419 | +0.62(+0.49%) |
Nov 29, 2023 | 124.45 | 126.97 | 124.45 | 125.39 | 895,459 | +2.17(+1.76%) |
Nov 28, 2023 | 122.08 | 123.46 | 121.80 | 123.23 | 850,813 | +0.54(+0.44%) |
Nov 27, 2023 | 123.08 | 123.19 | 122.17 | 122.68 | 853,902 | -0.38(-0.31%) |
Nov 24, 2023 | 122.26 | 123.50 | 121.32 | 123.06 | 291,687 | +0.29(+0.24%) |
Nov 22, 2023 | 125.06 | 125.06 | 122.18 | 122.77 | 781,524 | -1.14(-0.92%) |
Nov 21, 2023 | 124.40 | 125.32 | 123.49 | 123.91 | 853,462 | -1.43(-1.14%) |
Nov 20, 2023 | 124.01 | 125.55 | 123.13 | 125.35 | 1,095,781 | +1.18(+0.95%) |
Nov 17, 2023 | 127.38 | 127.38 | 123.75 | 124.17 | 1,493,342 | -1.78(-1.41%) |
Nov 16, 2023 | 126.54 | 128.99 | 125.92 | 125.95 | 1,848,092 | +0.10(+0.08%) |
Nov 15, 2023 | 124.99 | 126.96 | 124.99 | 125.85 | 1,846,141 | +0.44(+0.35%) |
Nov 14, 2023 | 118.12 | 125.82 | 118.12 | 125.41 | 2,814,967 | +11.59(+10.18%) |
Nov 13, 2023 | 113.96 | 114.96 | 112.52 | 113.83 | 1,221,290 | -1.48(-1.28%) |
Nov 10, 2023 | 115.50 | 116.41 | 114.82 | 115.31 | 1,940,015 | +0.98(+0.86%) |
Nov 09, 2023 | 114.90 | 116.91 | 113.64 | 114.33 | 2,477,090 | -0.42(-0.36%) |
Nov 08, 2023 | 111.33 | 115.09 | 110.70 | 114.75 | 3,610,539 | +10.97(+10.57%) |
Nov 07, 2023 | 103.09 | 104.16 | 101.53 | 103.78 | 2,247,350 | +1.34(+1.30%) |
Nov 06, 2023 | 103.43 | 103.90 | 101.89 | 102.44 | 1,721,425 | -1.11(-1.07%) |
Nov 03, 2023 | 104.23 | 106.11 | 103.52 | 103.56 | 3,513,536 | +1.55(+1.52%) |
Nov 02, 2023 | 101.38 | 103.51 | 101.38 | 102.01 | 1,951,058 | +1.97(+1.97%) |
Nov 01, 2023 | 100.61 | 100.68 | 97.96 | 100.03 | 1,448,492 | -0.25(-0.25%) |
Oct 31, 2023 | 101.59 | 101.91 | 98.50 | 100.28 | 1,505,026 | -0.33(-0.33%) |
Oct 30, 2023 | 100.34 | 101.19 | 98.58 | 100.61 | 1,486,583 | -0.45(-0.44%) |
Oct 27, 2023 | 102.31 | 102.59 | 100.40 | 101.06 | 1,298,304 | -0.80(-0.79%) |
Oct 26, 2023 | 100.40 | 102.62 | 100.22 | 101.86 | 1,767,256 | +2.07(+2.08%) |
Oct 25, 2023 | 101.92 | 102.27 | 99.03 | 99.79 | 1,269,328 | -3.28(-3.18%) |
Oct 24, 2023 | 104.16 | 105.08 | 102.40 | 103.07 | 1,412,094 | -1.61(-1.54%) |
Oct 23, 2023 | 105.06 | 107.02 | 104.40 | 104.68 | 1,423,230 | -1.41(-1.33%) |
Oct 20, 2023 | 109.35 | 109.46 | 105.67 | 106.09 | 1,148,440 | -2.82(-2.59%) |
Oct 19, 2023 | 111.70 | 112.51 | 108.86 | 108.91 | 1,262,641 | -3.39(-3.02%) |
Oct 18, 2023 | 113.96 | 114.26 | 111.57 | 112.30 | 771,422 | -2.70(-2.35%) |
Oct 17, 2023 | 114.66 | 116.49 | 114.18 | 115.00 | 1,104,433 | -0.68(-0.59%) |
Oct 16, 2023 | 115.28 | 116.46 | 113.96 | 115.67 | 1,308,148 | +1.38(+1.20%) |
Oct 13, 2023 | 116.59 | 116.76 | 113.42 | 114.30 | 1,348,061 | -1.98(-1.70%) |
Oct 12, 2023 | 117.66 | 117.86 | 115.60 | 116.28 | 947,121 | -2.07(-1.75%) |
Oct 11, 2023 | 118.46 | 118.68 | 117.16 | 118.35 | 1,156,971 | +0.99(+0.84%) |
Oct 10, 2023 | 117.00 | 118.08 | 115.54 | 117.36 | 784,496 | +0.54(+0.46%) |
Oct 09, 2023 | 114.10 | 117.23 | 113.99 | 116.82 | 837,933 | +2.08(+1.81%) |
Oct 06, 2023 | 111.99 | 115.03 | 111.65 | 114.74 | 1,123,330 | +1.89(+1.67%) |
Oct 05, 2023 | 112.67 | 113.14 | 111.52 | 112.85 | 1,252,681 | +0.19(+0.17%) |
Oct 04, 2023 | 114.20 | 114.44 | 111.57 | 112.66 | 1,749,120 | -0.41(-0.36%) |
Oct 03, 2023 | 114.94 | 115.84 | 112.95 | 113.06 | 1,441,193 | -2.40(-2.08%) |