Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 134.95 | 136.24 | 132.81 | 133.44 | 30,794 | -2.63(-1.93%) |
Dec 28, 2023 | 138.94 | 138.94 | 134.32 | 136.07 | 12,771 | -0.10(-0.07%) |
Dec 27, 2023 | 135.08 | 136.17 | 134.69 | 136.17 | 11,779 | +2.06(+1.54%) |
Dec 26, 2023 | 133.56 | 137.90 | 133.10 | 134.11 | 9,621 | -1.25(-0.92%) |
Dec 22, 2023 | 132.95 | 135.36 | 131.12 | 135.36 | 11,561 | +1.27(+0.94%) |
Dec 21, 2023 | 131.59 | 134.10 | 131.30 | 134.09 | 7,369 | +2.64(+2.01%) |
Dec 20, 2023 | 133.79 | 135.38 | 131.02 | 131.45 | 10,437 | -0.51(-0.38%) |
Dec 19, 2023 | 131.09 | 133.44 | 131.09 | 131.96 | 9,263 | +1.30(+0.99%) |
Dec 18, 2023 | 129.41 | 133.46 | 129.41 | 130.66 | 6,542 | +2.82(+2.21%) |
Dec 15, 2023 | 133.02 | 134.58 | 127.34 | 127.84 | 21,901 | -3.60(-2.74%) |
Dec 14, 2023 | 131.39 | 135.38 | 131.39 | 131.44 | 13,446 | +2.37(+1.84%) |
Dec 13, 2023 | 129.44 | 131.42 | 127.70 | 129.07 | 22,665 | +3.45(+2.75%) |
Dec 12, 2023 | 127.60 | 128.50 | 124.92 | 125.62 | 8,663 | -2.65(-2.07%) |
Dec 11, 2023 | 125.77 | 128.84 | 125.01 | 128.27 | 7,780 | +2.11(+1.68%) |
Dec 08, 2023 | 127.76 | 129.83 | 122.80 | 126.16 | 28,974 | -0.67(-0.53%) |
Dec 07, 2023 | 125.66 | 126.82 | 124.12 | 126.82 | 10,085 | +1.15(+0.91%) |
Dec 06, 2023 | 129.10 | 129.10 | 124.35 | 125.68 | 12,784 | -1.58(-1.25%) |
Dec 05, 2023 | 129.18 | 129.29 | 127.26 | 127.26 | 7,840 | -2.74(-2.11%) |
Dec 04, 2023 | 128.69 | 131.52 | 128.69 | 130.00 | 14,216 | +2.01(+1.57%) |
Dec 01, 2023 | 125.26 | 129.53 | 125.26 | 127.99 | 20,308 | +3.77(+3.03%) |
Nov 30, 2023 | 125.74 | 126.97 | 124.04 | 124.22 | 16,525 | -2.16(-1.71%) |
Nov 29, 2023 | 125.61 | 127.21 | 124.37 | 126.39 | 11,264 | +3.77(+3.07%) |
Nov 28, 2023 | 127.60 | 127.60 | 122.62 | 122.62 | 19,258 | -4.01(-3.17%) |
Nov 27, 2023 | 129.37 | 130.59 | 126.48 | 126.62 | 18,652 | -4.51(-3.44%) |
Nov 24, 2023 | 133.10 | 133.10 | 131.13 | 131.13 | 6,490 | -1.04(-0.78%) |
Nov 22, 2023 | 132.59 | 132.59 | 131.74 | 132.17 | 6,008 | -0.20(-0.15%) |
Nov 21, 2023 | 132.39 | 132.78 | 130.90 | 132.37 | 11,840 | -0.20(-0.15%) |
Nov 20, 2023 | 131.25 | 133.54 | 131.09 | 132.56 | 15,832 | +1.43(+1.09%) |
Nov 17, 2023 | 131.39 | 133.08 | 130.57 | 131.14 | 13,833 | +1.08(+0.83%) |
Nov 16, 2023 | 131.45 | 131.45 | 129.21 | 130.06 | 15,894 | -1.03(-0.78%) |
Nov 15, 2023 | 135.28 | 135.28 | 129.76 | 131.09 | 15,063 | -2.28(-1.71%) |
Nov 14, 2023 | 129.28 | 133.83 | 126.56 | 133.37 | 21,436 | +8.78(+7.05%) |
Nov 13, 2023 | 121.16 | 124.79 | 121.16 | 124.59 | 25,509 | +1.82(+1.49%) |
Nov 10, 2023 | 120.22 | 123.67 | 120.22 | 122.77 | 10,864 | +3.56(+2.99%) |
Nov 09, 2023 | 120.58 | 121.18 | 118.05 | 119.21 | 12,640 | -0.88(-0.73%) |
Nov 08, 2023 | 122.51 | 122.51 | 115.59 | 120.08 | 18,176 | +0.01(+0.01%) |
Nov 07, 2023 | 117.79 | 121.61 | 116.46 | 120.07 | 29,377 | +4.32(+3.73%) |
Nov 06, 2023 | 115.62 | 117.37 | 113.93 | 115.76 | 21,761 | -0.10(-0.09%) |
Nov 03, 2023 | 110.93 | 116.02 | 109.91 | 115.86 | 30,080 | +5.92(+5.39%) |
Nov 02, 2023 | 135.58 | 135.58 | 104.64 | 109.94 | 53,138 | -28.14(-20.38%) |
Nov 01, 2023 | 134.08 | 138.35 | 133.95 | 138.08 | 27,725 | +3.15(+2.33%) |
Oct 31, 2023 | 134.09 | 137.23 | 133.09 | 134.93 | 19,824 | +0.78(+0.58%) |
Oct 30, 2023 | 132.31 | 135.02 | 129.72 | 134.15 | 26,873 | +2.18(+1.65%) |
Oct 27, 2023 | 132.63 | 134.06 | 130.67 | 131.97 | 20,329 | -0.30(-0.23%) |
Oct 26, 2023 | 134.77 | 136.31 | 131.32 | 132.27 | 38,283 | -0.51(-0.38%) |
Oct 25, 2023 | 134.56 | 136.47 | 132.17 | 132.78 | 27,706 | -2.80(-2.07%) |
Oct 24, 2023 | 143.65 | 143.65 | 134.48 | 135.58 | 22,198 | -0.47(-0.34%) |
Oct 23, 2023 | 136.57 | 140.56 | 134.34 | 136.04 | 23,777 | -2.11(-1.53%) |
Oct 20, 2023 | 140.33 | 140.33 | 137.08 | 138.16 | 10,813 | -1.94(-1.39%) |
Oct 19, 2023 | 139.71 | 144.15 | 139.57 | 140.10 | 18,958 | -0.84(-0.59%) |
Oct 18, 2023 | 147.90 | 148.53 | 139.71 | 140.94 | 21,217 | -7.57(-5.10%) |
Oct 17, 2023 | 141.07 | 150.93 | 141.07 | 148.51 | 25,078 | +5.90(+4.13%) |
Oct 16, 2023 | 143.54 | 145.54 | 141.55 | 142.61 | 41,594 | +0.06(+0.04%) |
Oct 13, 2023 | 147.55 | 151.65 | 140.47 | 142.55 | 21,541 | -5.72(-3.86%) |
Oct 12, 2023 | 157.45 | 157.45 | 147.60 | 148.28 | 19,355 | -8.44(-5.39%) |
Oct 11, 2023 | 160.63 | 164.49 | 155.79 | 156.72 | 34,834 | -5.01(-3.10%) |
Oct 10, 2023 | 163.62 | 167.06 | 161.47 | 161.73 | 38,819 | +0.94(+0.58%) |
Oct 09, 2023 | 161.01 | 162.69 | 157.78 | 160.80 | 20,306 | -1.06(-0.65%) |
Oct 06, 2023 | 158.68 | 163.99 | 157.13 | 161.85 | 16,040 | +2.45(+1.54%) |
Oct 05, 2023 | 159.12 | 160.50 | 157.52 | 159.40 | 11,887 | -0.51(-0.32%) |
Oct 04, 2023 | 157.53 | 160.47 | 154.53 | 159.91 | 23,776 | +2.46(+1.56%) |
Oct 03, 2023 | 157.38 | 160.50 | 156.65 | 157.45 | 23,799 | -0.93(-0.59%) |