Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 157.33 | 157.86 | 156.30 | 156.89 | 503,683 | -0.65(-0.41%) |
Dec 28, 2023 | 157.57 | 157.90 | 157.44 | 157.54 | 288,375 | -0.09(-0.06%) |
Dec 27, 2023 | 157.37 | 157.70 | 157.03 | 157.63 | 241,113 | +0.39(+0.25%) |
Dec 26, 2023 | 156.49 | 157.48 | 156.49 | 157.24 | 135,028 | +0.87(+0.56%) |
Dec 22, 2023 | 156.54 | 156.78 | 155.62 | 156.37 | 191,313 | +0.14(+0.09%) |
Dec 21, 2023 | 155.59 | 156.31 | 154.91 | 156.23 | 199,595 | +2.05(+1.33%) |
Dec 20, 2023 | 156.17 | 157.11 | 154.18 | 154.18 | 360,982 | -2.95(-1.88%) |
Dec 19, 2023 | 156.30 | 157.18 | 156.30 | 157.13 | 200,555 | +0.91(+0.58%) |
Dec 18, 2023 | 154.87 | 156.57 | 154.87 | 156.22 | 249,125 | +1.71(+1.11%) |
Dec 15, 2023 | 153.62 | 155.06 | 153.62 | 154.51 | 354,842 | +0.70(+0.46%) |
Dec 14, 2023 | 155.01 | 155.01 | 152.64 | 153.81 | 489,341 | -0.93(-0.60%) |
Dec 13, 2023 | 153.72 | 155.22 | 153.39 | 154.74 | 273,924 | +0.99(+0.64%) |
Dec 12, 2023 | 151.91 | 153.75 | 151.91 | 153.75 | 258,343 | +1.37(+0.90%) |
Dec 11, 2023 | 150.88 | 152.49 | 150.86 | 152.38 | 321,843 | +1.58(+1.05%) |
Dec 08, 2023 | 148.96 | 150.90 | 148.96 | 150.80 | 200,736 | +1.26(+0.84%) |
Dec 07, 2023 | 148.05 | 149.59 | 148.05 | 149.54 | 218,217 | +2.13(+1.44%) |
Dec 06, 2023 | 149.60 | 149.63 | 147.31 | 147.41 | 234,811 | -1.41(-0.95%) |
Dec 05, 2023 | 147.73 | 149.00 | 147.66 | 148.82 | 315,970 | -0.02(-0.01%) |
Dec 04, 2023 | 149.37 | 149.37 | 147.80 | 148.84 | 529,067 | -1.67(-1.11%) |
Dec 01, 2023 | 149.74 | 150.84 | 149.31 | 150.51 | 501,126 | +0.40(+0.27%) |
Nov 30, 2023 | 150.33 | 150.39 | 148.95 | 150.11 | 433,762 | -0.13(-0.09%) |
Nov 29, 2023 | 151.05 | 151.36 | 150.05 | 150.24 | 276,990 | -0.13(-0.09%) |
Nov 28, 2023 | 150.42 | 151.01 | 149.99 | 150.37 | 354,754 | -0.51(-0.34%) |
Nov 27, 2023 | 150.98 | 151.31 | 150.71 | 150.88 | 336,163 | -0.43(-0.28%) |
Nov 24, 2023 | 151.15 | 151.47 | 151.09 | 151.31 | 100,400 | +0.08(+0.05%) |
Nov 22, 2023 | 151.25 | 151.85 | 150.78 | 151.23 | 271,345 | +0.24(+0.16%) |
Nov 21, 2023 | 150.95 | 151.24 | 150.57 | 150.99 | 339,474 | -0.50(-0.33%) |
Nov 20, 2023 | 149.71 | 151.79 | 149.71 | 151.49 | 1,082,238 | +1.51(+1.01%) |
Nov 17, 2023 | 149.76 | 150.40 | 149.54 | 149.98 | 283,789 | +0.34(+0.23%) |
Nov 16, 2023 | 148.76 | 149.67 | 148.76 | 149.64 | 271,007 | +0.60(+0.40%) |
Nov 15, 2023 | 150.10 | 150.24 | 148.89 | 149.04 | 397,505 | -0.83(-0.55%) |
Nov 14, 2023 | 149.12 | 150.17 | 149.05 | 149.87 | 249,478 | +2.42(+1.64%) |
Nov 13, 2023 | 146.66 | 147.93 | 146.58 | 147.45 | 451,834 | +0.44(+0.30%) |
Nov 10, 2023 | 145.15 | 147.13 | 145.09 | 147.01 | 293,859 | +2.53(+1.75%) |
Nov 09, 2023 | 145.70 | 146.00 | 144.38 | 144.48 | 243,234 | -0.84(-0.58%) |
Nov 08, 2023 | 144.87 | 145.64 | 144.39 | 145.32 | 261,936 | +0.61(+0.42%) |
Nov 07, 2023 | 144.27 | 145.05 | 143.89 | 144.71 | 195,890 | +0.21(+0.15%) |
Nov 06, 2023 | 144.00 | 144.53 | 143.90 | 144.50 | 270,495 | +0.75(+0.52%) |
Nov 03, 2023 | 142.98 | 144.41 | 142.91 | 143.75 | 242,306 | +1.62(+1.14%) |
Nov 02, 2023 | 141.05 | 142.25 | 140.93 | 142.13 | 333,228 | +2.57(+1.84%) |
Nov 01, 2023 | 137.54 | 139.69 | 137.54 | 139.56 | 347,205 | +2.13(+1.55%) |
Oct 31, 2023 | 136.87 | 137.57 | 136.13 | 137.43 | 396,060 | +0.58(+0.42%) |
Oct 30, 2023 | 136.05 | 137.29 | 135.93 | 136.85 | 279,463 | +1.47(+1.09%) |
Oct 27, 2023 | 136.39 | 136.53 | 134.91 | 135.38 | 470,833 | -0.12(-0.09%) |
Oct 26, 2023 | 137.38 | 137.38 | 135.37 | 135.50 | 318,827 | -2.24(-1.63%) |
Oct 25, 2023 | 139.59 | 139.81 | 137.72 | 137.74 | 287,978 | -2.12(-1.52%) |
Oct 24, 2023 | 139.06 | 140.22 | 138.92 | 139.86 | 636,747 | +1.36(+0.98%) |
Oct 23, 2023 | 137.65 | 139.70 | 137.48 | 138.50 | 898,454 | +0.42(+0.30%) |
Oct 20, 2023 | 139.41 | 139.90 | 138.03 | 138.08 | 530,675 | -1.51(-1.08%) |
Oct 19, 2023 | 141.14 | 141.80 | 139.37 | 139.59 | 543,875 | -0.93(-0.66%) |
Oct 18, 2023 | 141.53 | 142.19 | 140.20 | 140.52 | 361,555 | -1.80(-1.26%) |
Oct 17, 2023 | 141.09 | 142.93 | 141.07 | 142.32 | 348,418 | -0.15(-0.11%) |
Oct 16, 2023 | 141.35 | 142.83 | 141.35 | 142.47 | 304,547 | +1.66(+1.18%) |
Oct 13, 2023 | 141.98 | 142.48 | 140.33 | 140.81 | 223,115 | -0.94(-0.66%) |
Oct 12, 2023 | 142.85 | 143.07 | 140.93 | 141.75 | 439,351 | -0.95(-0.67%) |
Oct 11, 2023 | 142.55 | 142.81 | 141.71 | 142.70 | 227,165 | +0.48(+0.34%) |
Oct 10, 2023 | 141.56 | 143.26 | 141.50 | 142.22 | 356,450 | +0.88(+0.62%) |
Oct 09, 2023 | 139.84 | 141.49 | 139.75 | 141.34 | 493,264 | +0.83(+0.59%) |
Oct 06, 2023 | 137.45 | 140.83 | 137.27 | 140.51 | 921,017 | +2.06(+1.49%) |
Oct 05, 2023 | 138.56 | 138.99 | 137.60 | 138.45 | 1,911,171 | -0.22(-0.16%) |
Oct 04, 2023 | 137.63 | 138.88 | 137.31 | 138.67 | 555,176 | +1.12(+0.81%) |
Oct 03, 2023 | 138.81 | 139.75 | 137.09 | 137.55 | 312,958 | -2.21(-1.58%) |