Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 158.98 | 160.24 | 158.52 | 158.57 | 1,029,359 | -1.81(-1.13%) |
Dec 28, 2023 | 159.13 | 160.60 | 158.84 | 160.38 | 858,032 | +1.06(+0.66%) |
Dec 27, 2023 | 157.97 | 160.06 | 157.53 | 159.32 | 1,145,745 | +1.62(+1.03%) |
Dec 26, 2023 | 155.20 | 158.43 | 154.98 | 157.70 | 718,158 | +2.88(+1.86%) |
Dec 22, 2023 | 154.67 | 156.75 | 154.09 | 154.82 | 815,245 | +0.44(+0.28%) |
Dec 21, 2023 | 152.82 | 154.65 | 151.85 | 154.39 | 943,796 | +3.85(+2.56%) |
Dec 20, 2023 | 152.27 | 154.46 | 150.47 | 150.54 | 1,205,806 | -1.37(-0.90%) |
Dec 19, 2023 | 150.95 | 153.81 | 150.67 | 151.91 | 1,269,158 | +1.96(+1.31%) |
Dec 18, 2023 | 150.87 | 151.87 | 149.46 | 149.95 | 1,394,185 | -2.10(-1.38%) |
Dec 15, 2023 | 151.84 | 153.01 | 149.19 | 152.04 | 3,297,671 | -0.97(-0.63%) |
Dec 14, 2023 | 146.20 | 153.18 | 146.11 | 153.01 | 3,009,549 | +10.22(+7.15%) |
Dec 13, 2023 | 136.63 | 144.14 | 136.12 | 142.80 | 2,092,943 | +6.81(+5.01%) |
Dec 12, 2023 | 135.05 | 136.49 | 133.83 | 135.99 | 967,996 | +0.90(+0.67%) |
Dec 11, 2023 | 134.70 | 135.46 | 133.29 | 135.09 | 861,575 | -0.55(-0.40%) |
Dec 08, 2023 | 134.05 | 135.78 | 133.43 | 135.64 | 1,016,642 | +1.53(+1.14%) |
Dec 07, 2023 | 134.00 | 135.88 | 133.51 | 134.10 | 961,312 | +0.48(+0.36%) |
Dec 06, 2023 | 133.87 | 135.27 | 133.19 | 133.62 | 1,287,758 | +0.44(+0.33%) |
Dec 05, 2023 | 133.37 | 134.10 | 132.17 | 133.18 | 885,193 | -0.88(-0.66%) |
Dec 04, 2023 | 131.17 | 134.28 | 131.17 | 134.06 | 1,253,501 | +2.64(+2.01%) |
Dec 01, 2023 | 127.82 | 131.57 | 127.20 | 131.42 | 1,091,669 | +4.11(+3.23%) |
Nov 30, 2023 | 126.52 | 127.98 | 126.40 | 127.31 | 1,339,589 | +0.63(+0.49%) |
Nov 29, 2023 | 125.73 | 128.28 | 125.73 | 126.69 | 886,308 | +2.19(+1.76%) |
Nov 28, 2023 | 123.34 | 124.73 | 123.06 | 124.50 | 842,119 | +0.55(+0.44%) |
Nov 27, 2023 | 124.35 | 124.46 | 123.43 | 123.95 | 845,176 | -0.38(-0.31%) |
Nov 24, 2023 | 123.52 | 124.77 | 122.57 | 124.33 | 288,706 | +0.29(+0.24%) |
Nov 22, 2023 | 126.35 | 126.35 | 123.44 | 124.04 | 773,538 | -1.15(-0.92%) |
Nov 21, 2023 | 125.68 | 126.62 | 124.76 | 125.19 | 844,740 | -1.45(-1.14%) |
Nov 20, 2023 | 125.29 | 126.85 | 124.41 | 126.64 | 1,084,584 | +1.19(+0.95%) |
Nov 17, 2023 | 128.69 | 128.69 | 125.03 | 125.45 | 1,478,082 | -1.80(-1.41%) |
Nov 16, 2023 | 127.84 | 130.32 | 127.22 | 127.25 | 1,829,207 | +0.10(+0.08%) |
Nov 15, 2023 | 126.28 | 128.27 | 126.28 | 127.15 | 1,827,275 | +0.44(+0.35%) |
Nov 14, 2023 | 119.34 | 127.12 | 119.34 | 126.71 | 2,786,201 | +11.71(+10.18%) |
Nov 13, 2023 | 115.14 | 116.15 | 113.68 | 115.00 | 1,208,810 | -1.50(-1.29%) |
Nov 10, 2023 | 116.69 | 117.61 | 116.01 | 116.50 | 1,920,190 | +0.99(+0.86%) |
Nov 09, 2023 | 116.09 | 118.11 | 114.81 | 115.51 | 2,451,777 | -0.42(-0.36%) |
Nov 08, 2023 | 112.48 | 116.28 | 111.84 | 115.93 | 3,573,643 | +11.08(+10.57%) |
Nov 07, 2023 | 104.15 | 105.23 | 102.58 | 104.85 | 2,224,385 | +1.35(+1.30%) |
Nov 06, 2023 | 104.50 | 104.98 | 102.94 | 103.50 | 1,703,834 | -1.12(-1.08%) |
Nov 03, 2023 | 105.31 | 107.20 | 104.58 | 104.62 | 3,477,631 | +1.56(+1.52%) |
Nov 02, 2023 | 102.42 | 104.58 | 102.42 | 103.06 | 1,931,120 | +2.00(+1.97%) |
Nov 01, 2023 | 101.65 | 101.72 | 98.97 | 101.06 | 1,433,690 | -0.25(-0.25%) |
Oct 31, 2023 | 102.64 | 102.96 | 99.52 | 101.32 | 1,489,647 | -0.33(-0.33%) |
Oct 30, 2023 | 101.38 | 102.24 | 99.60 | 101.65 | 1,471,392 | -0.45(-0.44%) |
Oct 27, 2023 | 103.36 | 103.65 | 101.44 | 102.10 | 1,285,037 | -0.81(-0.79%) |
Oct 26, 2023 | 101.44 | 103.69 | 101.25 | 102.91 | 1,749,197 | +2.09(+2.08%) |
Oct 25, 2023 | 102.97 | 103.32 | 100.06 | 100.82 | 1,256,357 | -3.32(-3.18%) |
Oct 24, 2023 | 105.23 | 106.17 | 103.46 | 104.14 | 1,397,664 | -1.62(-1.53%) |
Oct 23, 2023 | 106.14 | 108.12 | 105.48 | 105.76 | 1,408,686 | -1.43(-1.33%) |
Oct 20, 2023 | 110.48 | 110.59 | 106.77 | 107.19 | 1,136,704 | -2.85(-2.59%) |
Oct 19, 2023 | 112.85 | 113.67 | 109.98 | 110.03 | 1,249,738 | -3.42(-3.02%) |
Oct 18, 2023 | 115.14 | 115.44 | 112.72 | 113.46 | 763,539 | -2.73(-2.35%) |
Oct 17, 2023 | 115.84 | 117.69 | 115.36 | 116.19 | 1,093,147 | -0.68(-0.59%) |
Oct 16, 2023 | 116.47 | 117.66 | 115.14 | 116.87 | 1,294,780 | +1.39(+1.20%) |
Oct 13, 2023 | 117.80 | 117.97 | 114.59 | 115.48 | 1,334,285 | -2.00(-1.70%) |
Oct 12, 2023 | 118.87 | 119.08 | 116.79 | 117.48 | 937,443 | -2.09(-1.75%) |
Oct 11, 2023 | 119.69 | 119.90 | 118.37 | 119.57 | 1,145,148 | +1.00(+0.84%) |
Oct 10, 2023 | 118.21 | 119.30 | 116.73 | 118.57 | 776,479 | +0.55(+0.46%) |
Oct 09, 2023 | 115.28 | 118.44 | 115.17 | 118.02 | 829,370 | +2.10(+1.81%) |
Oct 06, 2023 | 113.14 | 116.21 | 112.80 | 115.92 | 1,111,851 | +1.91(+1.67%) |
Oct 05, 2023 | 113.84 | 114.31 | 112.67 | 114.01 | 1,239,880 | +0.20(+0.17%) |
Oct 04, 2023 | 115.38 | 115.62 | 112.72 | 113.82 | 1,731,246 | -0.41(-0.36%) |
Oct 03, 2023 | 116.13 | 117.04 | 114.12 | 114.23 | 1,426,466 | -2.42(-2.08%) |