Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 126.75 | 126.86 | 124.90 | 124.90 | 147,172 | -1.74(-1.37%) |
Dec 28, 2023 | 127.37 | 127.79 | 126.13 | 126.64 | 258,986 | -1.70(-1.32%) |
Dec 27, 2023 | 129.43 | 130.10 | 127.72 | 128.34 | 165,345 | -0.71(-0.55%) |
Dec 26, 2023 | 129.06 | 129.68 | 127.34 | 129.05 | 123,786 | +0.86(+0.67%) |
Dec 22, 2023 | 128.52 | 129.13 | 127.62 | 128.19 | 191,383 | +0.19(+0.15%) |
Dec 21, 2023 | 126.47 | 128.00 | 125.58 | 128.00 | 338,508 | +2.73(+2.18%) |
Dec 20, 2023 | 129.27 | 131.43 | 125.20 | 125.27 | 364,618 | -4.71(-3.62%) |
Dec 19, 2023 | 128.64 | 130.12 | 127.78 | 129.98 | 207,845 | +2.14(+1.67%) |
Dec 18, 2023 | 128.08 | 129.21 | 126.75 | 127.84 | 173,628 | -0.19(-0.15%) |
Dec 15, 2023 | 131.70 | 131.70 | 127.11 | 128.03 | 864,906 | -2.59(-1.98%) |
Dec 14, 2023 | 123.57 | 131.07 | 123.31 | 130.62 | 361,365 | +8.64(+7.08%) |
Dec 13, 2023 | 121.35 | 122.14 | 117.95 | 121.98 | 435,364 | -1.82(-1.47%) |
Dec 12, 2023 | 123.97 | 124.52 | 122.65 | 123.80 | 222,654 | +0.03(+0.02%) |
Dec 11, 2023 | 122.47 | 124.52 | 122.47 | 123.77 | 205,231 | +0.87(+0.71%) |
Dec 08, 2023 | 121.49 | 124.21 | 121.49 | 122.90 | 288,241 | +1.41(+1.16%) |
Dec 07, 2023 | 120.36 | 121.55 | 118.73 | 121.49 | 243,491 | +1.49(+1.24%) |
Dec 06, 2023 | 121.41 | 122.79 | 119.96 | 120.00 | 205,951 | +0.17(+0.14%) |
Dec 05, 2023 | 121.56 | 121.56 | 119.40 | 119.83 | 208,782 | -2.51(-2.05%) |
Dec 04, 2023 | 122.40 | 124.59 | 121.89 | 122.34 | 218,301 | -0.76(-0.62%) |
Dec 01, 2023 | 118.87 | 123.17 | 117.62 | 123.10 | 315,864 | +4.43(+3.73%) |
Nov 30, 2023 | 121.28 | 121.94 | 118.45 | 118.67 | 365,666 | -2.53(-2.09%) |
Nov 29, 2023 | 120.08 | 122.03 | 119.94 | 121.20 | 397,205 | +3.06(+2.59%) |
Nov 28, 2023 | 118.01 | 118.72 | 116.64 | 118.14 | 156,275 | +0.46(+0.39%) |
Nov 27, 2023 | 118.32 | 118.72 | 116.80 | 117.68 | 197,659 | -0.87(-0.73%) |
Nov 24, 2023 | 117.51 | 119.67 | 117.51 | 118.55 | 46,226 | +0.57(+0.48%) |
Nov 22, 2023 | 119.82 | 120.89 | 117.90 | 117.98 | 188,143 | -0.25(-0.21%) |
Nov 21, 2023 | 117.50 | 118.66 | 116.77 | 118.23 | 198,121 | -0.63(-0.53%) |
Nov 20, 2023 | 119.51 | 119.85 | 118.04 | 118.86 | 194,988 | -0.72(-0.60%) |
Nov 17, 2023 | 119.14 | 119.63 | 117.39 | 119.58 | 250,062 | +1.79(+1.52%) |
Nov 16, 2023 | 120.65 | 121.84 | 117.59 | 117.79 | 543,424 | -4.06(-3.33%) |
Nov 15, 2023 | 120.05 | 122.72 | 120.05 | 121.85 | 375,780 | +1.80(+1.50%) |
Nov 14, 2023 | 116.30 | 120.64 | 116.28 | 120.05 | 427,203 | +7.22(+6.40%) |
Nov 13, 2023 | 113.84 | 114.19 | 112.06 | 112.83 | 430,338 | -1.28(-1.12%) |
Nov 10, 2023 | 113.26 | 115.38 | 112.62 | 114.11 | 179,162 | +0.85(+0.75%) |
Nov 09, 2023 | 116.10 | 116.49 | 113.04 | 113.26 | 256,547 | -2.22(-1.92%) |
Nov 08, 2023 | 116.73 | 117.29 | 115.05 | 115.48 | 389,615 | -1.07(-0.92%) |
Nov 07, 2023 | 115.50 | 116.76 | 114.09 | 116.55 | 187,553 | +0.51(+0.44%) |
Nov 06, 2023 | 118.33 | 118.68 | 115.63 | 116.04 | 404,564 | +0.80(+0.69%) |
Nov 03, 2023 | 113.43 | 116.48 | 113.43 | 115.24 | 622,644 | +3.94(+3.54%) |
Nov 02, 2023 | 114.07 | 114.07 | 108.66 | 111.30 | 793,392 | -1.44(-1.28%) |
Nov 01, 2023 | 115.82 | 115.82 | 110.19 | 112.74 | 1,230,011 | -2.39(-2.08%) |
Oct 31, 2023 | 118.00 | 118.45 | 113.82 | 115.13 | 489,443 | -3.22(-2.72%) |
Oct 30, 2023 | 120.71 | 122.11 | 117.88 | 118.35 | 326,590 | -1.00(-0.84%) |
Oct 27, 2023 | 127.28 | 128.12 | 119.05 | 119.35 | 459,847 | -8.63(-6.74%) |
Oct 26, 2023 | 134.97 | 136.40 | 123.68 | 127.98 | 787,491 | +3.63(+2.92%) |
Oct 25, 2023 | 123.63 | 125.56 | 122.79 | 124.35 | 396,517 | -0.53(-0.42%) |
Oct 24, 2023 | 125.68 | 126.16 | 123.93 | 124.88 | 286,023 | -0.21(-0.17%) |
Oct 23, 2023 | 126.22 | 127.37 | 125.01 | 125.09 | 220,612 | -1.65(-1.30%) |
Oct 20, 2023 | 126.42 | 128.02 | 125.52 | 126.74 | 198,666 | +0.79(+0.63%) |
Oct 19, 2023 | 127.00 | 128.35 | 125.13 | 125.95 | 233,394 | -1.26(-0.99%) |
Oct 18, 2023 | 129.92 | 131.66 | 127.18 | 127.21 | 201,288 | -4.41(-3.35%) |
Oct 17, 2023 | 131.04 | 134.73 | 130.89 | 131.62 | 344,339 | -0.17(-0.13%) |
Oct 16, 2023 | 132.02 | 134.35 | 131.54 | 131.79 | 298,016 | +1.03(+0.79%) |
Oct 13, 2023 | 134.95 | 136.80 | 130.37 | 130.76 | 152,752 | -4.10(-3.04%) |
Oct 12, 2023 | 135.74 | 136.74 | 133.90 | 134.86 | 190,335 | +0.06(+0.04%) |
Oct 11, 2023 | 134.08 | 135.21 | 132.87 | 134.80 | 175,164 | +1.24(+0.93%) |
Oct 10, 2023 | 131.76 | 134.66 | 129.25 | 133.56 | 230,232 | +2.09(+1.59%) |
Oct 09, 2023 | 131.05 | 131.84 | 128.28 | 131.47 | 199,246 | -1.30(-0.98%) |
Oct 06, 2023 | 128.54 | 133.68 | 127.79 | 132.77 | 272,864 | +3.40(+2.63%) |
Oct 05, 2023 | 132.34 | 134.17 | 128.03 | 129.37 | 221,597 | -3.53(-2.66%) |
Oct 04, 2023 | 131.47 | 133.66 | 131.21 | 132.90 | 266,253 | +1.18(+0.90%) |
Oct 03, 2023 | 133.72 | 136.01 | 131.53 | 131.72 | 310,705 | -4.48(-3.29%) |