Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 128.20 | 128.74 | 127.25 | 128.01 | 2,976,190 | -0.17(-0.13%) |
Dec 28, 2023 | 127.46 | 128.32 | 127.42 | 128.18 | 2,905,202 | +0.81(+0.63%) |
Dec 27, 2023 | 126.42 | 127.42 | 126.01 | 127.37 | 2,209,234 | +1.14(+0.90%) |
Dec 26, 2023 | 125.34 | 126.48 | 125.34 | 126.23 | 2,038,657 | +0.93(+0.74%) |
Dec 22, 2023 | 124.50 | 125.50 | 123.89 | 125.31 | 2,244,387 | +1.49(+1.20%) |
Dec 21, 2023 | 122.32 | 123.92 | 122.25 | 123.82 | 1,901,983 | +1.86(+1.53%) |
Dec 20, 2023 | 123.17 | 123.64 | 121.91 | 121.96 | 2,358,231 | -1.41(-1.14%) |
Dec 19, 2023 | 123.16 | 123.55 | 122.67 | 123.36 | 1,790,829 | +0.21(+0.17%) |
Dec 18, 2023 | 122.79 | 123.44 | 122.02 | 123.16 | 2,005,957 | +0.46(+0.37%) |
Dec 15, 2023 | 122.58 | 122.99 | 121.16 | 122.70 | 4,825,352 | -0.23(-0.19%) |
Dec 14, 2023 | 122.32 | 124.61 | 122.02 | 122.93 | 5,174,003 | +1.78(+1.47%) |
Dec 13, 2023 | 117.42 | 121.33 | 117.11 | 121.14 | 4,594,607 | +4.02(+3.43%) |
Dec 12, 2023 | 115.67 | 117.25 | 115.42 | 117.12 | 4,236,856 | +1.78(+1.54%) |
Dec 11, 2023 | 113.14 | 115.93 | 113.09 | 115.35 | 3,456,680 | +2.78(+2.47%) |
Dec 08, 2023 | 111.57 | 112.67 | 111.43 | 112.57 | 2,523,016 | +0.80(+0.72%) |
Dec 07, 2023 | 112.55 | 112.86 | 111.06 | 111.76 | 2,899,873 | -0.55(-0.49%) |
Dec 06, 2023 | 113.53 | 113.88 | 111.79 | 112.31 | 2,232,804 | -0.99(-0.88%) |
Dec 05, 2023 | 113.93 | 114.08 | 112.86 | 113.30 | 2,840,798 | -0.94(-0.83%) |
Dec 04, 2023 | 113.13 | 114.48 | 113.03 | 114.25 | 3,844,400 | +0.78(+0.69%) |
Dec 01, 2023 | 112.43 | 113.49 | 111.95 | 113.46 | 3,516,129 | +0.40(+0.35%) |
Nov 30, 2023 | 112.08 | 113.13 | 111.91 | 113.06 | 6,646,642 | +1.14(+1.02%) |
Nov 29, 2023 | 113.02 | 113.02 | 111.78 | 111.92 | 2,393,247 | -0.09(-0.08%) |
Nov 28, 2023 | 112.19 | 113.13 | 111.91 | 112.01 | 3,079,516 | -0.36(-0.32%) |
Nov 27, 2023 | 113.44 | 113.53 | 112.22 | 112.37 | 2,256,205 | -1.24(-1.09%) |
Nov 24, 2023 | 113.68 | 113.98 | 112.99 | 113.61 | 815,089 | +0.07(+0.06%) |
Nov 22, 2023 | 113.15 | 114.13 | 112.88 | 113.54 | 2,498,700 | +0.86(+0.77%) |
Nov 21, 2023 | 111.61 | 113.05 | 111.47 | 112.68 | 2,063,955 | +1.29(+1.16%) |
Nov 20, 2023 | 110.41 | 111.59 | 109.89 | 111.39 | 1,761,439 | +0.75(+0.67%) |
Nov 17, 2023 | 111.88 | 111.88 | 110.55 | 110.64 | 1,797,745 | -0.86(-0.77%) |
Nov 16, 2023 | 111.07 | 111.65 | 110.77 | 111.50 | 2,447,588 | +1.21(+1.10%) |
Nov 15, 2023 | 109.48 | 110.55 | 109.36 | 110.29 | 2,144,912 | +0.60(+0.54%) |
Nov 14, 2023 | 108.26 | 110.87 | 108.20 | 109.70 | 2,376,056 | +1.78(+1.65%) |
Nov 13, 2023 | 108.65 | 108.78 | 107.88 | 107.92 | 1,573,490 | -1.11(-1.02%) |
Nov 10, 2023 | 108.42 | 109.31 | 107.81 | 109.03 | 2,439,325 | +1.22(+1.13%) |
Nov 09, 2023 | 108.91 | 108.91 | 107.70 | 107.81 | 2,235,996 | -0.62(-0.57%) |
Nov 08, 2023 | 107.57 | 108.61 | 107.03 | 108.42 | 2,705,099 | +0.94(+0.88%) |
Nov 07, 2023 | 107.37 | 107.84 | 107.06 | 107.48 | 2,312,255 | +0.43(+0.40%) |
Nov 06, 2023 | 107.26 | 107.71 | 106.67 | 107.06 | 1,713,726 | -0.12(-0.11%) |
Nov 03, 2023 | 105.82 | 107.82 | 105.70 | 107.17 | 3,178,086 | +1.64(+1.55%) |
Nov 02, 2023 | 106.16 | 107.62 | 104.19 | 105.53 | 5,706,083 | -1.98(-1.84%) |
Nov 01, 2023 | 106.97 | 108.13 | 106.89 | 107.51 | 2,661,383 | +0.80(+0.75%) |
Oct 31, 2023 | 105.52 | 106.81 | 105.24 | 106.71 | 2,418,052 | +1.40(+1.33%) |
Oct 30, 2023 | 104.58 | 105.71 | 104.32 | 105.31 | 1,423,367 | +1.30(+1.25%) |
Oct 27, 2023 | 106.50 | 106.85 | 103.78 | 104.00 | 2,525,965 | -2.55(-2.40%) |
Oct 26, 2023 | 105.29 | 107.29 | 105.06 | 106.56 | 2,744,240 | +0.56(+0.52%) |
Oct 25, 2023 | 105.93 | 106.32 | 104.96 | 106.00 | 3,125,109 | -0.20(-0.19%) |
Oct 24, 2023 | 107.26 | 108.38 | 105.97 | 106.20 | 2,804,166 | -0.77(-0.72%) |
Oct 23, 2023 | 106.80 | 107.93 | 106.72 | 106.97 | 2,645,771 | -0.31(-0.29%) |
Oct 20, 2023 | 109.28 | 109.30 | 107.23 | 107.28 | 1,965,442 | -1.54(-1.41%) |
Oct 19, 2023 | 108.59 | 109.67 | 108.21 | 108.82 | 2,712,410 | -0.07(-0.06%) |
Oct 18, 2023 | 110.81 | 111.61 | 108.69 | 108.89 | 3,359,664 | -2.11(-1.90%) |
Oct 17, 2023 | 110.79 | 112.00 | 110.34 | 111.00 | 3,184,025 | -0.16(-0.14%) |
Oct 16, 2023 | 110.37 | 111.36 | 109.98 | 111.16 | 1,567,297 | +1.48(+1.35%) |
Oct 13, 2023 | 110.09 | 110.68 | 108.99 | 109.68 | 1,522,742 | -0.34(-0.31%) |
Oct 12, 2023 | 111.28 | 111.34 | 109.40 | 110.01 | 1,806,492 | -0.68(-0.61%) |
Oct 11, 2023 | 111.42 | 111.72 | 110.08 | 110.69 | 1,311,193 | -0.31(-0.28%) |
Oct 10, 2023 | 111.18 | 111.81 | 110.44 | 111.00 | 1,435,088 | -0.37(-0.33%) |
Oct 09, 2023 | 109.73 | 111.64 | 109.69 | 111.36 | 2,459,533 | +1.24(+1.13%) |
Oct 06, 2023 | 108.60 | 110.61 | 107.96 | 110.12 | 2,092,922 | +1.18(+1.08%) |
Oct 05, 2023 | 107.98 | 109.06 | 107.77 | 108.94 | 1,378,073 | +0.66(+0.61%) |
Oct 04, 2023 | 107.29 | 108.37 | 106.29 | 108.29 | 2,769,241 | +1.43(+1.34%) |
Oct 03, 2023 | 108.25 | 108.52 | 106.29 | 106.86 | 2,805,553 | -1.62(-1.49%) |