Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 170.98 | 172.17 | 167.93 | 168.41 | 110,003 | -3.12(-1.82%) |
Dec 28, 2023 | 171.94 | 172.24 | 170.30 | 171.53 | 76,861 | -0.22(-0.13%) |
Dec 27, 2023 | 171.39 | 172.87 | 170.65 | 171.75 | 103,749 | +0.48(+0.28%) |
Dec 26, 2023 | 169.80 | 171.94 | 168.80 | 171.27 | 94,027 | +2.56(+1.52%) |
Dec 22, 2023 | 169.72 | 171.51 | 168.34 | 168.71 | 106,304 | +0.35(+0.21%) |
Dec 21, 2023 | 166.70 | 168.54 | 165.44 | 168.36 | 95,698 | +3.95(+2.40%) |
Dec 20, 2023 | 168.09 | 170.41 | 164.33 | 164.41 | 213,751 | -3.45(-2.06%) |
Dec 19, 2023 | 168.31 | 172.11 | 167.59 | 167.86 | 210,465 | +1.01(+0.61%) |
Dec 18, 2023 | 169.27 | 170.41 | 166.80 | 166.85 | 251,146 | -1.30(-0.77%) |
Dec 15, 2023 | 167.91 | 169.26 | 164.55 | 168.15 | 622,786 | +1.19(+0.71%) |
Dec 14, 2023 | 162.09 | 167.78 | 160.17 | 166.96 | 236,837 | +7.02(+4.39%) |
Dec 13, 2023 | 155.22 | 160.00 | 152.71 | 159.94 | 177,065 | +4.90(+3.16%) |
Dec 12, 2023 | 155.62 | 155.71 | 154.34 | 155.04 | 149,694 | -0.48(-0.31%) |
Dec 11, 2023 | 154.01 | 156.12 | 154.01 | 155.52 | 212,513 | +1.63(+1.06%) |
Dec 08, 2023 | 150.50 | 154.50 | 150.50 | 153.89 | 142,579 | +2.43(+1.60%) |
Dec 07, 2023 | 150.94 | 153.58 | 150.34 | 151.46 | 120,461 | +0.75(+0.50%) |
Dec 06, 2023 | 148.49 | 152.12 | 148.09 | 150.71 | 237,022 | +4.00(+2.73%) |
Dec 05, 2023 | 148.75 | 148.76 | 145.24 | 146.71 | 151,552 | -2.49(-1.67%) |
Dec 04, 2023 | 146.96 | 150.06 | 146.96 | 149.20 | 169,447 | +1.36(+0.92%) |
Dec 01, 2023 | 143.95 | 148.92 | 142.35 | 147.84 | 142,080 | +3.40(+2.35%) |
Nov 30, 2023 | 145.19 | 145.19 | 142.87 | 144.44 | 229,274 | +0.11(+0.08%) |
Nov 29, 2023 | 146.47 | 149.00 | 143.81 | 144.33 | 173,535 | -0.05(-0.03%) |
Nov 28, 2023 | 144.88 | 146.96 | 143.96 | 144.38 | 159,679 | -0.67(-0.46%) |
Nov 27, 2023 | 143.74 | 145.97 | 143.32 | 145.05 | 148,485 | +0.64(+0.44%) |
Nov 24, 2023 | 143.41 | 145.67 | 143.26 | 144.41 | 49,601 | +0.13(+0.09%) |
Nov 22, 2023 | 145.08 | 146.84 | 143.21 | 144.28 | 126,353 | +0.35(+0.24%) |
Nov 21, 2023 | 141.95 | 144.20 | 141.95 | 143.93 | 113,682 | +0.95(+0.66%) |
Nov 20, 2023 | 140.92 | 143.88 | 140.92 | 142.98 | 118,706 | +1.53(+1.08%) |
Nov 17, 2023 | 139.36 | 141.98 | 138.49 | 141.45 | 198,490 | +2.35(+1.69%) |
Nov 16, 2023 | 142.34 | 143.47 | 137.82 | 139.10 | 224,551 | -3.99(-2.79%) |
Nov 15, 2023 | 136.90 | 144.47 | 136.36 | 143.09 | 360,259 | +8.18(+6.06%) |
Nov 14, 2023 | 128.39 | 135.81 | 126.65 | 134.91 | 199,948 | +10.90(+8.79%) |
Nov 13, 2023 | 122.56 | 125.44 | 121.85 | 124.01 | 131,470 | +0.76(+0.62%) |
Nov 10, 2023 | 121.86 | 124.62 | 120.19 | 123.25 | 137,700 | +1.88(+1.55%) |
Nov 09, 2023 | 124.84 | 124.96 | 121.11 | 121.37 | 188,570 | -1.92(-1.56%) |
Nov 08, 2023 | 120.97 | 123.34 | 119.64 | 123.29 | 317,959 | +3.54(+2.96%) |
Nov 07, 2023 | 130.00 | 130.52 | 111.20 | 119.75 | 1,016,335 | -18.71(-13.51%) |
Nov 06, 2023 | 140.79 | 141.05 | 136.70 | 138.46 | 250,347 | -2.98(-2.11%) |
Nov 03, 2023 | 139.91 | 142.17 | 136.41 | 141.44 | 165,681 | +4.24(+3.09%) |
Nov 02, 2023 | 134.19 | 137.31 | 132.73 | 137.20 | 165,340 | +5.17(+3.92%) |
Nov 01, 2023 | 131.56 | 132.19 | 129.15 | 132.03 | 234,720 | -0.03(-0.02%) |
Oct 31, 2023 | 131.33 | 132.88 | 130.56 | 132.06 | 153,214 | +1.00(+0.76%) |
Oct 30, 2023 | 131.25 | 132.26 | 128.38 | 131.06 | 140,756 | +1.46(+1.13%) |
Oct 27, 2023 | 129.08 | 130.64 | 126.83 | 129.60 | 106,167 | +0.50(+0.39%) |
Oct 26, 2023 | 129.01 | 131.04 | 127.60 | 129.10 | 138,277 | +0.59(+0.46%) |
Oct 25, 2023 | 134.17 | 134.51 | 128.24 | 128.51 | 282,791 | -6.99(-5.16%) |
Oct 24, 2023 | 138.27 | 138.42 | 133.77 | 135.50 | 104,278 | -1.49(-1.09%) |
Oct 23, 2023 | 134.86 | 139.74 | 133.00 | 136.99 | 142,259 | +1.63(+1.20%) |
Oct 20, 2023 | 138.20 | 138.69 | 134.83 | 135.36 | 247,554 | -3.03(-2.19%) |
Oct 19, 2023 | 145.28 | 146.21 | 138.35 | 138.39 | 285,015 | -7.85(-5.37%) |
Oct 18, 2023 | 147.15 | 147.47 | 145.00 | 146.24 | 369,689 | -2.67(-1.79%) |
Oct 17, 2023 | 148.73 | 151.40 | 146.99 | 148.91 | 200,527 | -1.03(-0.69%) |
Oct 16, 2023 | 149.00 | 151.21 | 148.57 | 149.94 | 137,699 | +2.31(+1.56%) |
Oct 13, 2023 | 147.73 | 148.20 | 146.24 | 147.63 | 182,390 | +0.44(+0.30%) |
Oct 12, 2023 | 148.01 | 148.01 | 145.49 | 147.19 | 221,492 | -0.67(-0.45%) |
Oct 11, 2023 | 147.81 | 149.13 | 146.03 | 147.86 | 134,574 | +0.50(+0.34%) |
Oct 10, 2023 | 144.49 | 148.03 | 144.49 | 147.36 | 144,602 | +2.87(+1.99%) |
Oct 09, 2023 | 142.37 | 145.86 | 142.13 | 144.49 | 79,942 | +0.44(+0.31%) |
Oct 06, 2023 | 141.17 | 145.09 | 141.17 | 144.05 | 76,401 | +1.57(+1.10%) |
Oct 05, 2023 | 140.92 | 143.23 | 138.16 | 142.48 | 155,763 | +1.12(+0.79%) |
Oct 04, 2023 | 139.54 | 141.85 | 139.11 | 141.36 | 106,148 | +1.78(+1.28%) |
Oct 03, 2023 | 141.43 | 142.69 | 138.87 | 139.58 | 125,285 | -2.33(-1.64%) |