Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 140.52 | 141.27 | 139.74 | 140.77 | 14,897,942 | -0.35(-0.25%) |
Dec 28, 2023 | 141.69 | 142.11 | 140.67 | 141.12 | 12,201,954 | -0.16(-0.11%) |
Dec 27, 2023 | 142.67 | 143.16 | 140.89 | 141.28 | 17,300,620 | -1.38(-0.97%) |
Dec 26, 2023 | 142.82 | 143.78 | 142.34 | 142.66 | 11,175,835 | +0.10(+0.07%) |
Dec 22, 2023 | 141.97 | 143.08 | 141.89 | 142.56 | 18,534,660 | +0.92(+0.65%) |
Dec 21, 2023 | 140.61 | 141.87 | 140.31 | 141.64 | 18,106,602 | +2.14(+1.53%) |
Dec 20, 2023 | 140.17 | 142.92 | 139.25 | 139.50 | 33,438,028 | +1.56(+1.13%) |
Dec 19, 2023 | 137.84 | 138.61 | 137.30 | 137.94 | 20,656,172 | +0.91(+0.66%) |
Dec 18, 2023 | 133.71 | 138.22 | 133.62 | 137.03 | 25,716,566 | +3.35(+2.50%) |
Dec 15, 2023 | 132.77 | 134.68 | 132.48 | 133.69 | 58,980,324 | +0.64(+0.48%) |
Dec 14, 2023 | 134.62 | 134.88 | 130.91 | 133.05 | 29,617,196 | -0.77(-0.57%) |
Dec 13, 2023 | 134.39 | 134.63 | 132.80 | 133.82 | 25,296,890 | +0.33(+0.25%) |
Dec 12, 2023 | 133.12 | 134.39 | 132.68 | 133.49 | 26,603,510 | -1.06(-0.79%) |
Dec 11, 2023 | 133.67 | 134.64 | 132.74 | 134.55 | 24,488,378 | -1.94(-1.42%) |
Dec 08, 2023 | 135.51 | 137.83 | 135.42 | 136.49 | 23,042,396 | -1.81(-1.31%) |
Dec 07, 2023 | 136.44 | 139.84 | 136.07 | 138.29 | 38,341,436 | +7.01(+5.34%) |
Dec 06, 2023 | 132.75 | 133.16 | 131.16 | 131.28 | 16,312,900 | -0.96(-0.73%) |
Dec 05, 2023 | 130.22 | 133.39 | 129.58 | 132.24 | 19,257,062 | +1.76(+1.35%) |
Dec 04, 2023 | 131.14 | 131.30 | 129.25 | 130.48 | 24,111,102 | -2.69(-2.02%) |
Dec 01, 2023 | 133.17 | 133.35 | 132.00 | 133.17 | 24,295,628 | -0.60(-0.45%) |
Nov 30, 2023 | 136.25 | 136.80 | 132.64 | 133.77 | 29,934,966 | -2.48(-1.82%) |
Nov 29, 2023 | 138.83 | 139.51 | 136.14 | 136.25 | 21,018,492 | -2.22(-1.60%) |
Nov 28, 2023 | 137.47 | 138.50 | 136.88 | 138.46 | 17,057,902 | +0.57(+0.41%) |
Nov 27, 2023 | 137.41 | 139.47 | 137.38 | 137.89 | 17,888,406 | -0.17(-0.12%) |
Nov 24, 2023 | 139.38 | 139.52 | 137.31 | 138.06 | 8,838,690 | -1.80(-1.29%) |
Nov 22, 2023 | 138.94 | 140.94 | 138.84 | 139.86 | 17,329,942 | +1.40(+1.01%) |
Nov 21, 2023 | 137.78 | 138.81 | 137.55 | 138.46 | 17,645,622 | +0.70(+0.51%) |
Nov 20, 2023 | 135.35 | 138.27 | 135.34 | 137.76 | 19,592,124 | +0.98(+0.72%) |
Nov 17, 2023 | 137.66 | 137.84 | 135.33 | 136.78 | 25,619,332 | -1.76(-1.27%) |
Nov 16, 2023 | 136.80 | 138.72 | 135.93 | 138.54 | 17,595,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.49 | 136.68 | 135.18 | 136.22 | 15,846,310 | +0.95(+0.70%) |
Nov 14, 2023 | 135.50 | 137.08 | 134.95 | 135.28 | 22,318,158 | +1.79(+1.34%) |
Nov 13, 2023 | 133.21 | 133.96 | 132.62 | 133.49 | 16,421,959 | -0.42(-0.31%) |
Nov 10, 2023 | 131.38 | 134.12 | 130.72 | 133.91 | 20,903,648 | +2.37(+1.80%) |
Nov 09, 2023 | 133.21 | 133.81 | 131.36 | 131.54 | 17,973,326 | -1.55(-1.16%) |
Nov 08, 2023 | 132.21 | 133.39 | 132.01 | 133.09 | 15,094,582 | +0.84(+0.64%) |
Nov 07, 2023 | 131.83 | 133.13 | 130.99 | 132.25 | 19,233,848 | +0.95(+0.72%) |
Nov 06, 2023 | 130.07 | 131.41 | 129.78 | 131.30 | 15,367,951 | +1.08(+0.83%) |
Nov 03, 2023 | 128.94 | 130.58 | 128.86 | 130.22 | 19,551,714 | +1.79(+1.39%) |
Nov 02, 2023 | 129.41 | 129.94 | 127.96 | 128.43 | 24,100,472 | +1.01(+0.79%) |
Nov 01, 2023 | 125.20 | 127.59 | 124.78 | 127.42 | 26,541,336 | +2.27(+1.81%) |
Oct 31, 2023 | 126.13 | 126.42 | 123.78 | 125.16 | 21,142,692 | -0.45(-0.36%) |
Oct 30, 2023 | 124.32 | 126.41 | 123.74 | 125.61 | 24,188,668 | +2.35(+1.90%) |
Oct 27, 2023 | 123.89 | 124.30 | 121.32 | 123.26 | 37,438,628 | -0.04(-0.03%) |
Oct 26, 2023 | 124.33 | 125.32 | 122.18 | 123.30 | 33,959,212 | -3.23(-2.55%) |
Oct 25, 2023 | 129.62 | 129.95 | 125.95 | 126.53 | 58,781,808 | -13.44(-9.60%) |
Oct 24, 2023 | 139.00 | 140.55 | 138.59 | 139.96 | 26,475,162 | +2.22(+1.61%) |
Oct 23, 2023 | 136.07 | 138.86 | 134.96 | 137.74 | 21,049,256 | +1.16(+0.85%) |
Oct 20, 2023 | 138.43 | 138.88 | 136.09 | 136.59 | 25,010,518 | -2.24(-1.61%) |
Oct 19, 2023 | 139.64 | 140.84 | 138.44 | 138.82 | 21,848,202 | -0.30(-0.22%) |
Oct 18, 2023 | 140.59 | 141.83 | 138.55 | 139.12 | 18,317,758 | -1.71(-1.21%) |
Oct 17, 2023 | 139.87 | 141.09 | 138.37 | 140.83 | 17,431,828 | +0.50(+0.36%) |
Oct 16, 2023 | 139.57 | 140.75 | 139.16 | 140.33 | 17,358,526 | +1.91(+1.38%) |
Oct 13, 2023 | 140.49 | 141.18 | 137.81 | 138.42 | 19,469,732 | -1.71(-1.22%) |
Oct 12, 2023 | 142.00 | 142.22 | 139.29 | 140.13 | 18,218,564 | -1.41(-0.99%) |
Oct 11, 2023 | 139.69 | 142.06 | 139.68 | 141.54 | 20,210,050 | +2.50(+1.80%) |
Oct 10, 2023 | 139.35 | 140.58 | 138.27 | 139.04 | 19,571,916 | -0.30(-0.21%) |
Oct 09, 2023 | 137.83 | 139.81 | 136.54 | 139.34 | 16,609,239 | +0.77(+0.55%) |
Oct 06, 2023 | 134.79 | 139.03 | 134.79 | 138.57 | 20,850,460 | +2.74(+2.01%) |
Oct 05, 2023 | 135.97 | 136.34 | 134.30 | 135.84 | 15,940,034 | -0.28(-0.21%) |
Oct 04, 2023 | 133.51 | 136.41 | 133.28 | 136.12 | 22,867,644 | +2.97(+2.23%) |
Oct 03, 2023 | 134.78 | 135.09 | 132.66 | 133.15 | 19,624,326 | -1.87(-1.38%) |