Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 148.83 | 148.87 | 148.03 | 148.56 | 2,599,376 | -0.32(-0.21%) |
Dec 28, 2023 | 148.53 | 149.02 | 148.53 | 148.88 | 2,445,599 | +0.23(+0.15%) |
Dec 27, 2023 | 148.37 | 148.74 | 148.04 | 148.65 | 2,197,034 | +0.29(+0.19%) |
Dec 26, 2023 | 147.79 | 148.75 | 147.61 | 148.37 | 2,256,376 | +0.79(+0.53%) |
Dec 22, 2023 | 147.35 | 148.19 | 147.09 | 147.58 | 2,127,251 | +0.57(+0.38%) |
Dec 21, 2023 | 146.52 | 147.03 | 145.83 | 147.01 | 3,343,984 | +1.40(+0.96%) |
Dec 20, 2023 | 147.61 | 147.97 | 145.59 | 145.61 | 2,674,367 | -2.36(-1.59%) |
Dec 19, 2023 | 147.21 | 148.02 | 147.03 | 147.97 | 2,297,869 | +1.00(+0.68%) |
Dec 18, 2023 | 147.24 | 147.43 | 146.92 | 146.97 | 2,599,370 | +0.36(+0.25%) |
Dec 15, 2023 | 146.53 | 147.12 | 146.24 | 146.61 | 2,409,226 | -0.83(-0.56%) |
Dec 14, 2023 | 146.96 | 147.97 | 146.79 | 147.44 | 3,061,524 | +1.45(+0.99%) |
Dec 13, 2023 | 143.54 | 146.02 | 143.27 | 145.99 | 2,845,571 | +2.28(+1.59%) |
Dec 12, 2023 | 143.42 | 143.87 | 142.86 | 143.71 | 1,885,146 | +0.11(+0.08%) |
Dec 11, 2023 | 142.76 | 143.62 | 142.65 | 143.60 | 2,997,849 | +1.34(+0.94%) |
Dec 08, 2023 | 141.82 | 142.52 | 141.59 | 142.26 | 1,965,261 | +0.56(+0.40%) |
Dec 07, 2023 | 141.76 | 141.99 | 141.36 | 141.69 | 2,074,162 | +0.33(+0.23%) |
Dec 06, 2023 | 142.06 | 142.41 | 141.23 | 141.37 | 2,044,926 | -0.30(-0.21%) |
Dec 05, 2023 | 142.23 | 142.41 | 141.53 | 141.66 | 2,004,212 | -0.98(-0.68%) |
Dec 04, 2023 | 141.82 | 142.97 | 141.82 | 142.64 | 2,873,852 | +0.02(+0.01%) |
Dec 01, 2023 | 141.27 | 142.71 | 141.12 | 142.62 | 2,569,250 | +1.25(+0.89%) |
Nov 30, 2023 | 140.37 | 141.47 | 140.10 | 141.37 | 2,506,883 | +1.33(+0.95%) |
Nov 29, 2023 | 140.29 | 140.85 | 139.87 | 140.04 | 2,186,578 | +0.16(+0.11%) |
Nov 28, 2023 | 139.80 | 140.50 | 139.60 | 139.88 | 5,361,906 | -0.06(-0.04%) |
Nov 27, 2023 | 140.12 | 140.25 | 139.74 | 139.94 | 4,013,948 | -0.50(-0.36%) |
Nov 24, 2023 | 140.02 | 140.57 | 140.02 | 140.44 | 965,134 | +0.53(+0.38%) |
Nov 22, 2023 | 139.55 | 140.01 | 139.44 | 139.91 | 2,756,613 | +0.45(+0.33%) |
Nov 21, 2023 | 139.33 | 139.65 | 139.01 | 139.46 | 2,998,655 | -0.08(-0.06%) |
Nov 20, 2023 | 138.86 | 139.90 | 138.63 | 139.53 | 2,204,700 | +0.41(+0.30%) |
Nov 17, 2023 | 138.97 | 139.22 | 138.61 | 139.12 | 1,856,122 | +0.64(+0.46%) |
Nov 16, 2023 | 138.55 | 138.91 | 138.00 | 138.48 | 2,614,096 | -0.34(-0.24%) |
Nov 15, 2023 | 138.35 | 139.25 | 138.34 | 138.81 | 1,789,950 | +0.64(+0.46%) |
Nov 14, 2023 | 137.25 | 138.62 | 137.08 | 138.17 | 2,336,263 | +2.44(+1.80%) |
Nov 13, 2023 | 135.57 | 136.04 | 135.29 | 135.74 | 2,263,373 | -0.08(-0.06%) |
Nov 10, 2023 | 135.03 | 135.96 | 134.35 | 135.81 | 1,666,419 | +1.42(+1.06%) |
Nov 09, 2023 | 135.81 | 135.83 | 134.31 | 134.39 | 2,136,891 | -1.10(-0.82%) |
Nov 08, 2023 | 135.93 | 136.04 | 134.94 | 135.50 | 1,974,825 | -0.36(-0.26%) |
Nov 07, 2023 | 135.95 | 136.12 | 135.55 | 135.85 | 2,460,113 | -0.48(-0.36%) |
Nov 06, 2023 | 136.91 | 137.04 | 135.96 | 136.34 | 3,031,520 | -0.42(-0.31%) |
Nov 03, 2023 | 136.64 | 137.34 | 136.61 | 136.76 | 2,430,506 | +1.17(+0.87%) |
Nov 02, 2023 | 133.89 | 135.68 | 133.80 | 135.59 | 3,570,332 | +2.51(+1.88%) |
Nov 01, 2023 | 132.71 | 133.47 | 132.29 | 133.08 | 4,238,296 | +0.56(+0.42%) |
Oct 31, 2023 | 131.65 | 132.54 | 131.23 | 132.52 | 2,672,172 | +1.11(+0.84%) |
Oct 30, 2023 | 130.81 | 131.70 | 130.41 | 131.41 | 5,117,503 | +1.33(+1.02%) |
Oct 27, 2023 | 131.78 | 131.82 | 129.69 | 130.08 | 5,932,963 | -1.83(-1.38%) |
Oct 26, 2023 | 132.11 | 132.81 | 131.79 | 131.91 | 3,434,336 | -0.45(-0.34%) |
Oct 25, 2023 | 132.86 | 133.16 | 132.11 | 132.36 | 3,534,364 | -0.69(-0.52%) |
Oct 24, 2023 | 132.83 | 133.55 | 132.56 | 133.05 | 3,039,559 | +0.89(+0.67%) |
Oct 23, 2023 | 132.74 | 133.46 | 132.09 | 132.16 | 2,982,540 | -1.03(-0.77%) |
Oct 20, 2023 | 134.47 | 134.77 | 133.16 | 133.19 | 3,113,368 | -1.34(-1.00%) |
Oct 19, 2023 | 135.68 | 136.32 | 134.34 | 134.53 | 2,808,211 | -1.24(-0.92%) |
Oct 18, 2023 | 136.94 | 137.00 | 135.51 | 135.77 | 2,557,011 | -1.41(-1.03%) |
Oct 17, 2023 | 136.03 | 137.86 | 136.03 | 137.19 | 2,609,459 | +0.34(+0.24%) |
Oct 16, 2023 | 136.36 | 137.29 | 136.13 | 136.85 | 2,976,494 | +1.35(+1.00%) |
Oct 13, 2023 | 135.82 | 136.64 | 135.00 | 135.50 | 2,011,887 | +0.34(+0.25%) |
Oct 12, 2023 | 136.42 | 136.42 | 134.47 | 135.16 | 2,481,876 | -1.01(-0.74%) |
Oct 11, 2023 | 136.40 | 136.56 | 135.35 | 136.17 | 2,008,964 | -0.09(-0.07%) |
Oct 10, 2023 | 135.87 | 136.92 | 135.65 | 136.26 | 1,550,693 | +0.82(+0.60%) |
Oct 09, 2023 | 134.21 | 135.57 | 134.01 | 135.44 | 1,948,209 | +1.17(+0.88%) |
Oct 06, 2023 | 132.77 | 134.94 | 131.92 | 134.26 | 3,011,763 | +0.89(+0.67%) |
Oct 05, 2023 | 133.50 | 133.88 | 132.71 | 133.38 | 3,352,338 | -0.42(-0.32%) |
Oct 04, 2023 | 133.70 | 133.87 | 132.49 | 133.80 | 2,496,726 | +0.16(+0.12%) |
Oct 03, 2023 | 134.18 | 134.69 | 133.18 | 133.64 | 3,486,344 | -1.15(-0.86%) |