Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 2,728 | -1.87(-1.37%) |
Dec 28, 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 2,130 | +3.22(+2.42%) |
Dec 27, 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 1,535 | -1.30(-0.97%) |
Dec 26, 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 2,333 | +3.50(+2.67%) |
Dec 22, 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 5,816 | +0.40(+0.31%) |
Dec 21, 2023 | 133.00 | 133.25 | 127.78 | 130.50 | 4,065 | -0.62(-0.48%) |
Dec 20, 2023 | 131.25 | 131.25 | 131.12 | 131.12 | 1,018 | -1.75(-1.32%) |
Dec 19, 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 915 | +4.88(+3.81%) |
Dec 18, 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 4,164 | -3.28(-2.50%) |
Dec 15, 2023 | 128.42 | 131.28 | 126.66 | 131.28 | 4,058 | -1.22(-0.92%) |
Dec 14, 2023 | 131.50 | 134.84 | 129.91 | 132.50 | 3,442 | +3.24(+2.50%) |
Dec 13, 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 1,451 | +2.78(+2.20%) |
Dec 12, 2023 | 126.42 | 131.50 | 126.42 | 126.48 | 1,360 | +1.28(+1.02%) |
Dec 11, 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 3,482 | +0.14(+0.11%) |
Dec 08, 2023 | 126.22 | 128.06 | 124.96 | 125.06 | 1,815 | -0.34(-0.27%) |
Dec 07, 2023 | 125.90 | 128.18 | 124.91 | 125.40 | 2,503 | -0.10(-0.08%) |
Dec 06, 2023 | 127.81 | 127.81 | 125.50 | 125.50 | 3,147 | -0.25(-0.20%) |
Dec 05, 2023 | 125.41 | 129.88 | 125.41 | 125.75 | 2,587 | -2.77(-2.16%) |
Dec 04, 2023 | 130.72 | 131.59 | 128.14 | 128.52 | 2,623 | +3.52(+2.82%) |
Dec 01, 2023 | 131.74 | 131.74 | 125.00 | 125.00 | 3,429 | -3.50(-2.72%) |
Nov 30, 2023 | 128.20 | 128.50 | 126.92 | 128.50 | 2,418 | +1.68(+1.32%) |
Nov 29, 2023 | 127.22 | 127.22 | 124.00 | 126.82 | 11,044 | +1.86(+1.49%) |
Nov 28, 2023 | 125.16 | 125.40 | 124.96 | 124.96 | 1,862 | -3.80(-2.95%) |
Nov 27, 2023 | 126.82 | 128.76 | 126.82 | 128.76 | 1,423 | +0.21(+0.16%) |
Nov 24, 2023 | 128.44 | 128.55 | 128.44 | 128.55 | 922 | +2.01(+1.59%) |
Nov 22, 2023 | 126.60 | 126.60 | 126.54 | 126.54 | 1,315 | +0.90(+0.71%) |
Nov 21, 2023 | 124.05 | 128.68 | 124.05 | 125.64 | 1,291 | -0.50(-0.39%) |
Nov 20, 2023 | 128.05 | 128.05 | 126.14 | 126.14 | 1,725 | -1.86(-1.45%) |
Nov 17, 2023 | 128.00 | 128.04 | 124.24 | 128.00 | 5,829 | +2.85(+2.28%) |
Nov 16, 2023 | 124.75 | 127.90 | 122.46 | 125.15 | 35,113 | -0.01(-0.01%) |
Nov 15, 2023 | 125.40 | 127.64 | 125.16 | 125.16 | 2,002 | -0.64(-0.51%) |
Nov 14, 2023 | 125.80 | 128.15 | 123.45 | 125.80 | 3,073 | +1.05(+0.84%) |
Nov 13, 2023 | 124.00 | 124.75 | 121.35 | 124.75 | 1,931 | +0.47(+0.37%) |
Nov 10, 2023 | 123.62 | 127.00 | 123.62 | 124.28 | 2,005 | -2.59(-2.04%) |
Nov 09, 2023 | 128.00 | 129.06 | 126.87 | 126.87 | 1,086 | +1.79(+1.43%) |
Nov 08, 2023 | 122.76 | 125.12 | 122.76 | 125.08 | 3,803 | -0.17(-0.14%) |
Nov 07, 2023 | 125.25 | 127.80 | 123.35 | 125.25 | 1,231 | -1.57(-1.24%) |
Nov 06, 2023 | 126.96 | 129.92 | 126.80 | 126.82 | 1,592 | +0.52(+0.41%) |
Nov 03, 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 1,097 | -0.52(-0.41%) |
Nov 02, 2023 | 123.81 | 129.22 | 123.81 | 126.82 | 3,526 | -1.76(-1.37%) |
Nov 01, 2023 | 125.40 | 128.58 | 125.40 | 128.58 | 7,302 | +5.82(+4.74%) |
Oct 31, 2023 | 124.88 | 124.88 | 122.76 | 122.76 | 1,348 | -1.21(-0.98%) |
Oct 30, 2023 | 120.60 | 123.97 | 120.60 | 123.97 | 1,515 | +2.52(+2.08%) |
Oct 27, 2023 | 123.90 | 124.12 | 121.45 | 121.45 | 1,501 | -3.83(-3.05%) |
Oct 26, 2023 | 127.25 | 127.25 | 125.28 | 125.28 | 1,735 | -1.17(-0.93%) |
Oct 25, 2023 | 128.58 | 128.58 | 126.44 | 126.44 | 970 | -0.71(-0.55%) |
Oct 24, 2023 | 125.45 | 127.15 | 125.45 | 127.15 | 1,673 | +3.40(+2.75%) |
Oct 23, 2023 | 123.62 | 125.90 | 123.62 | 123.75 | 1,350 | -4.11(-3.21%) |
Oct 20, 2023 | 128.25 | 129.10 | 126.38 | 127.86 | 1,761 | +0.28(+0.22%) |
Oct 19, 2023 | 127.65 | 127.65 | 127.58 | 127.58 | 1,270 | -3.31(-2.53%) |
Oct 18, 2023 | 129.65 | 130.89 | 129.20 | 130.89 | 3,444 | -6.16(-4.49%) |
Oct 17, 2023 | 139.30 | 140.00 | 129.16 | 137.05 | 5,538 | +2.89(+2.15%) |
Oct 16, 2023 | 129.50 | 134.16 | 131.73 | 134.16 | 4,890 | -1.34(-0.99%) |
Oct 12, 2023 | 135.50 | 12,219 | +1.53(+1.14%) | |||
Oct 11, 2023 | 134.48 | 134.48 | 133.97 | 133.97 | 1,104 | -0.41(-0.30%) |
Oct 10, 2023 | 134.63 | 134.63 | 134.38 | 134.38 | 751 | +0.24(+0.18%) |
Oct 09, 2023 | 134.60 | 134.60 | 134.14 | 134.14 | 1,195 | +0.66(+0.49%) |
Oct 06, 2023 | 134.25 | 136.44 | 133.48 | 133.48 | 1,288 | -1.42(-1.05%) |
Oct 05, 2023 | 132.18 | 134.90 | 132.18 | 134.90 | 1,732 | +0.75(+0.56%) |
Oct 04, 2023 | 134.15 | 134.15 | 134.15 | 134.15 | 467 | +1.22(+0.92%) |
Oct 03, 2023 | 133.72 | 134.14 | 129.45 | 132.93 | 2,217 | -0.17(-0.13%) |