Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 149.50 | 151.05 | 147.20 | 147.41 | 62,079,280 | -1.35(-0.91%) |
Dec 28, 2023 | 146.80 | 150.41 | 145.95 | 148.76 | 63,662,036 | +2.69(+1.84%) |
Dec 27, 2023 | 144.72 | 146.25 | 143.18 | 146.07 | 48,986,192 | +2.66(+1.85%) |
Dec 26, 2023 | 140.07 | 143.85 | 139.92 | 143.41 | 47,088,304 | +3.81(+2.73%) |
Dec 22, 2023 | 140.48 | 140.70 | 138.31 | 139.60 | 35,396,648 | -0.26(-0.19%) |
Dec 21, 2023 | 138.14 | 139.98 | 137.38 | 139.86 | 47,161,440 | +4.39(+3.24%) |
Dec 20, 2023 | 139.00 | 139.58 | 135.37 | 135.47 | 54,573,488 | -4.68(-3.34%) |
Dec 19, 2023 | 138.57 | 143.47 | 138.56 | 140.15 | 63,681,580 | +1.25(+0.90%) |
Dec 18, 2023 | 139.15 | 139.79 | 137.65 | 138.90 | 45,670,728 | -0.25(-0.18%) |
Dec 15, 2023 | 139.52 | 140.89 | 137.25 | 139.15 | 70,344,824 | +1.15(+0.83%) |
Dec 14, 2023 | 138.89 | 141.82 | 135.72 | 138.00 | 76,093,216 | -0.19(-0.14%) |
Dec 13, 2023 | 137.97 | 139.24 | 136.03 | 138.19 | 70,478,200 | +0.58(+0.42%) |
Dec 12, 2023 | 132.25 | 139.89 | 131.90 | 137.61 | 111,612,744 | +3.20(+2.38%) |
Dec 11, 2023 | 130.56 | 135.04 | 128.25 | 134.41 | 98,502,464 | +5.49(+4.26%) |
Dec 08, 2023 | 129.54 | 131.00 | 126.89 | 128.92 | 89,341,096 | +0.55(+0.43%) |
Dec 07, 2023 | 120.79 | 128.68 | 119.56 | 128.37 | 118,219,312 | +11.55(+9.89%) |
Dec 06, 2023 | 120.69 | 122.83 | 116.38 | 116.82 | 60,242,400 | -1.56(-1.32%) |
Dec 05, 2023 | 117.43 | 118.49 | 116.45 | 118.38 | 38,815,496 | -0.19(-0.16%) |
Dec 04, 2023 | 119.75 | 119.90 | 116.37 | 118.57 | 39,821,840 | -2.82(-2.32%) |
Dec 01, 2023 | 119.88 | 121.40 | 118.64 | 121.39 | 37,100,552 | +0.23(+0.19%) |
Nov 30, 2023 | 123.61 | 124.05 | 119.65 | 121.16 | 45,156,396 | -2.69(-2.17%) |
Nov 29, 2023 | 123.98 | 125.72 | 123.48 | 123.85 | 37,841,028 | +1.84(+1.51%) |
Nov 28, 2023 | 121.98 | 122.54 | 120.79 | 122.01 | 32,024,476 | -0.64(-0.52%) |
Nov 27, 2023 | 122.07 | 123.89 | 121.77 | 122.65 | 32,710,920 | +0.34(+0.28%) |
Nov 24, 2023 | 122.03 | 123.25 | 121.54 | 122.31 | 19,002,112 | -0.20(-0.16%) |
Nov 22, 2023 | 120.00 | 124.76 | 119.95 | 122.51 | 56,894,488 | +3.35(+2.81%) |
Nov 21, 2023 | 120.54 | 120.65 | 117.94 | 119.16 | 41,485,456 | -2.37(-1.95%) |
Nov 20, 2023 | 120.70 | 121.93 | 120.07 | 121.53 | 43,138,992 | +0.91(+0.75%) |
Nov 17, 2023 | 119.64 | 121.49 | 118.82 | 120.62 | 38,562,732 | +0.79(+0.66%) |
Nov 16, 2023 | 117.20 | 120.73 | 116.41 | 119.83 | 49,631,160 | +1.83(+1.55%) |
Nov 15, 2023 | 120.54 | 120.59 | 116.87 | 118.00 | 59,396,960 | -1.88(-1.57%) |
Nov 14, 2023 | 119.70 | 122.11 | 119.22 | 119.88 | 60,959,844 | +3.09(+2.65%) |
Nov 13, 2023 | 118.34 | 118.68 | 116.00 | 116.79 | 46,684,424 | -1.80(-1.52%) |
Nov 10, 2023 | 114.35 | 119.70 | 114.03 | 118.59 | 75,220,096 | +5.10(+4.49%) |
Nov 09, 2023 | 114.10 | 115.81 | 113.06 | 113.49 | 61,097,988 | -0.10(-0.09%) |
Nov 08, 2023 | 113.55 | 115.32 | 112.88 | 113.59 | 41,852,760 | +0.14(+0.12%) |
Nov 07, 2023 | 111.86 | 114.65 | 111.22 | 113.45 | 50,513,072 | +1.70(+1.52%) |
Nov 06, 2023 | 112.60 | 113.08 | 110.22 | 111.75 | 49,216,272 | -0.50(-0.45%) |
Nov 03, 2023 | 109.05 | 113.39 | 107.86 | 112.25 | 65,830,272 | +4.42(+4.10%) |
Nov 02, 2023 | 107.96 | 109.41 | 105.91 | 107.83 | 71,353,232 | -0.21(-0.19%) |
Nov 01, 2023 | 98.58 | 108.15 | 98.50 | 108.04 | 138,560,464 | +9.54(+9.69%) |
Oct 31, 2023 | 96.24 | 98.82 | 94.07 | 98.50 | 79,290,400 | +2.32(+2.41%) |
Oct 30, 2023 | 96.14 | 97.04 | 92.74 | 96.18 | 43,686,944 | -0.25(-0.26%) |
Oct 27, 2023 | 95.80 | 97.35 | 94.59 | 96.43 | 52,459,408 | +2.76(+2.95%) |
Oct 26, 2023 | 95.99 | 97.52 | 93.11 | 93.67 | 49,863,520 | -2.39(-2.48%) |
Oct 25, 2023 | 100.42 | 101.03 | 95.23 | 96.06 | 53,344,928 | -5.61(-5.52%) |
Oct 24, 2023 | 100.97 | 101.79 | 99.38 | 101.67 | 51,949,192 | +1.66(+1.66%) |
Oct 23, 2023 | 100.81 | 102.42 | 99.31 | 100.01 | 50,775,008 | -1.80(-1.77%) |
Oct 20, 2023 | 102.28 | 104.34 | 101.44 | 101.81 | 61,485,776 | -0.59(-0.58%) |
Oct 19, 2023 | 103.81 | 105.60 | 101.84 | 102.40 | 52,707,768 | +0.23(+0.23%) |
Oct 18, 2023 | 103.38 | 104.78 | 101.74 | 102.17 | 50,424,448 | -2.97(-2.82%) |
Oct 17, 2023 | 103.54 | 106.29 | 101.66 | 105.14 | 49,609,668 | -1.32(-1.24%) |
Oct 16, 2023 | 105.42 | 107.48 | 105.39 | 106.46 | 42,450,368 | +1.37(+1.30%) |
Oct 13, 2023 | 108.65 | 108.97 | 104.75 | 105.09 | 52,926,256 | -3.70(-3.40%) |
Oct 12, 2023 | 108.40 | 111.31 | 107.51 | 108.79 | 60,946,124 | +0.48(+0.44%) |
Oct 11, 2023 | 109.14 | 110.10 | 106.93 | 108.31 | 51,054,364 | -0.69(-0.64%) |
Oct 10, 2023 | 107.49 | 110.12 | 106.40 | 109.00 | 57,073,540 | +2.03(+1.90%) |
Oct 09, 2023 | 106.01 | 107.31 | 104.79 | 106.97 | 39,574,856 | -0.27(-0.25%) |
Oct 06, 2023 | 102.16 | 107.87 | 102.03 | 107.24 | 64,911,140 | +4.33(+4.21%) |
Oct 05, 2023 | 103.40 | 103.74 | 100.27 | 102.91 | 51,751,156 | -1.16(-1.11%) |
Oct 04, 2023 | 100.65 | 104.40 | 100.34 | 104.07 | 50,978,056 | +3.99(+3.99%) |
Oct 03, 2023 | 101.80 | 103.29 | 99.17 | 100.08 | 48,083,980 | -3.19(-3.09%) |