Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 135.59 | 136.85 | 135.43 | 135.70 | 199,681 | -0.25(-0.18%) |
Dec 28, 2023 | 135.61 | 136.06 | 134.96 | 135.95 | 192,999 | +0.35(+0.26%) |
Dec 27, 2023 | 135.86 | 135.86 | 134.79 | 135.60 | 128,750 | +0.63(+0.47%) |
Dec 26, 2023 | 134.47 | 135.73 | 134.47 | 134.97 | 343,494 | +0.29(+0.21%) |
Dec 22, 2023 | 134.11 | 135.41 | 134.11 | 134.68 | 190,981 | +0.60(+0.45%) |
Dec 21, 2023 | 135.29 | 135.47 | 133.16 | 134.08 | 196,878 | -0.47(-0.35%) |
Dec 20, 2023 | 136.09 | 137.51 | 134.51 | 134.55 | 253,410 | -1.54(-1.14%) |
Dec 19, 2023 | 135.38 | 136.39 | 134.69 | 136.09 | 334,409 | +0.76(+0.56%) |
Dec 18, 2023 | 135.57 | 136.15 | 134.45 | 135.34 | 304,460 | +0.10(+0.07%) |
Dec 15, 2023 | 140.28 | 140.28 | 134.75 | 135.24 | 1,032,084 | -0.39(-0.29%) |
Dec 14, 2023 | 137.46 | 139.00 | 134.25 | 135.63 | 387,471 | -1.48(-1.08%) |
Dec 13, 2023 | 135.52 | 137.24 | 135.35 | 137.11 | 426,660 | +1.47(+1.09%) |
Dec 12, 2023 | 133.86 | 137.36 | 133.45 | 135.64 | 517,806 | +2.52(+1.89%) |
Dec 11, 2023 | 133.19 | 134.93 | 132.92 | 133.12 | 264,964 | -0.01(-0.01%) |
Dec 08, 2023 | 133.38 | 134.12 | 132.02 | 133.12 | 323,100 | +0.02(+0.02%) |
Dec 07, 2023 | 135.27 | 135.67 | 132.15 | 133.10 | 603,123 | -1.28(-0.95%) |
Dec 06, 2023 | 136.25 | 137.78 | 134.29 | 134.38 | 359,533 | -1.38(-1.01%) |
Dec 05, 2023 | 137.47 | 138.81 | 135.72 | 135.76 | 497,442 | -2.36(-1.71%) |
Dec 04, 2023 | 134.75 | 138.12 | 134.08 | 138.12 | 418,421 | +3.06(+2.27%) |
Dec 01, 2023 | 134.29 | 136.58 | 133.89 | 135.06 | 381,939 | +0.31(+0.23%) |
Nov 30, 2023 | 129.55 | 136.40 | 129.55 | 134.75 | 1,232,003 | +5.63(+4.36%) |
Nov 29, 2023 | 131.16 | 131.94 | 129.05 | 129.12 | 324,219 | -1.10(-0.84%) |
Nov 28, 2023 | 130.92 | 132.40 | 130.13 | 130.21 | 244,937 | -1.03(-0.78%) |
Nov 27, 2023 | 132.32 | 132.32 | 130.74 | 131.24 | 304,231 | -1.33(-1.00%) |
Nov 24, 2023 | 132.30 | 132.77 | 132.06 | 132.57 | 122,144 | +0.83(+0.63%) |
Nov 22, 2023 | 131.34 | 132.68 | 130.30 | 131.74 | 277,667 | +0.71(+0.54%) |
Nov 21, 2023 | 129.90 | 131.57 | 128.11 | 131.03 | 409,083 | +1.03(+0.79%) |
Nov 20, 2023 | 130.69 | 132.84 | 129.51 | 130.00 | 645,047 | -0.34(-0.26%) |
Nov 17, 2023 | 130.18 | 132.36 | 125.91 | 130.34 | 705,627 | -2.53(-1.91%) |
Nov 16, 2023 | 133.47 | 134.80 | 132.26 | 132.88 | 555,844 | -1.11(-0.83%) |
Nov 15, 2023 | 134.36 | 135.65 | 133.85 | 133.99 | 487,489 | -0.35(-0.26%) |
Nov 14, 2023 | 135.34 | 136.03 | 133.74 | 134.34 | 507,646 | +0.20(+0.15%) |
Nov 13, 2023 | 134.35 | 135.20 | 133.94 | 134.14 | 325,154 | -0.27(-0.20%) |
Nov 10, 2023 | 132.01 | 134.61 | 132.00 | 134.41 | 282,344 | +2.87(+2.18%) |
Nov 09, 2023 | 130.78 | 133.23 | 130.13 | 131.54 | 272,474 | +1.34(+1.03%) |
Nov 08, 2023 | 129.39 | 130.50 | 129.17 | 130.20 | 150,013 | +0.81(+0.62%) |
Nov 07, 2023 | 130.06 | 130.65 | 129.27 | 129.39 | 148,899 | -0.81(-0.62%) |
Nov 06, 2023 | 130.87 | 131.07 | 129.45 | 130.20 | 163,752 | -0.61(-0.46%) |
Nov 03, 2023 | 130.73 | 132.36 | 129.73 | 130.81 | 180,091 | +1.15(+0.88%) |
Nov 02, 2023 | 127.40 | 130.06 | 127.40 | 129.66 | 318,724 | +3.74(+2.97%) |
Nov 01, 2023 | 124.36 | 125.96 | 122.60 | 125.92 | 258,262 | +1.82(+1.47%) |
Oct 31, 2023 | 120.32 | 124.25 | 120.24 | 124.10 | 645,427 | +3.84(+3.19%) |
Oct 30, 2023 | 119.57 | 120.96 | 118.83 | 120.26 | 188,831 | +1.36(+1.15%) |
Oct 27, 2023 | 120.41 | 121.47 | 118.46 | 118.89 | 170,570 | -1.75(-1.45%) |
Oct 26, 2023 | 120.04 | 121.85 | 119.94 | 120.64 | 200,921 | +0.58(+0.48%) |
Oct 25, 2023 | 121.56 | 121.65 | 119.91 | 120.07 | 151,763 | -1.48(-1.22%) |
Oct 24, 2023 | 122.80 | 123.29 | 120.86 | 121.55 | 237,040 | -0.11(-0.09%) |
Oct 23, 2023 | 123.46 | 124.07 | 121.43 | 121.66 | 233,330 | -1.85(-1.50%) |
Oct 20, 2023 | 124.11 | 124.69 | 123.03 | 123.51 | 210,416 | -0.61(-0.49%) |
Oct 19, 2023 | 125.60 | 126.18 | 123.72 | 124.12 | 349,130 | -1.62(-1.29%) |
Oct 18, 2023 | 129.16 | 129.16 | 124.70 | 125.74 | 458,246 | -4.64(-3.56%) |
Oct 17, 2023 | 128.68 | 131.52 | 128.68 | 130.38 | 617,892 | +1.40(+1.09%) |
Oct 16, 2023 | 127.98 | 129.67 | 127.98 | 128.97 | 220,964 | +2.18(+1.72%) |
Oct 13, 2023 | 129.81 | 129.81 | 126.35 | 126.80 | 167,605 | -2.48(-1.92%) |
Oct 12, 2023 | 129.98 | 130.25 | 128.14 | 129.27 | 254,598 | -0.63(-0.48%) |
Oct 11, 2023 | 129.37 | 130.86 | 129.05 | 129.90 | 259,354 | +2.17(+1.70%) |
Oct 10, 2023 | 127.78 | 129.32 | 127.20 | 127.73 | 258,058 | +0.43(+0.34%) |
Oct 09, 2023 | 124.92 | 128.08 | 124.70 | 127.30 | 316,019 | +2.60(+2.08%) |
Oct 06, 2023 | 123.90 | 125.86 | 123.41 | 124.70 | 470,161 | +0.06(+0.05%) |
Oct 05, 2023 | 124.21 | 125.53 | 123.08 | 124.65 | 278,609 | +0.39(+0.31%) |
Oct 04, 2023 | 122.27 | 124.44 | 121.55 | 124.26 | 230,389 | +1.87(+1.53%) |
Oct 03, 2023 | 122.02 | 123.27 | 121.73 | 122.39 | 198,064 | -0.56(-0.45%) |