Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.85 | 142.26 | 140.56 | 140.81 | 1,243,819 | -1.62(-1.14%) |
Dec 28, 2023 | 141.17 | 142.50 | 141.00 | 142.43 | 1,010,412 | +0.60(+0.42%) |
Dec 27, 2023 | 142.02 | 142.54 | 141.25 | 141.83 | 1,200,703 | +0.01(+0.01%) |
Dec 26, 2023 | 140.48 | 142.05 | 140.18 | 141.82 | 796,458 | +1.34(+0.96%) |
Dec 22, 2023 | 140.58 | 141.51 | 140.16 | 140.48 | 1,206,913 | +0.08(+0.06%) |
Dec 21, 2023 | 143.21 | 143.33 | 139.24 | 140.40 | 2,141,673 | -1.87(-1.31%) |
Dec 20, 2023 | 143.30 | 145.03 | 142.19 | 142.26 | 1,231,678 | -1.04(-0.72%) |
Dec 19, 2023 | 142.07 | 143.98 | 141.66 | 143.30 | 1,336,030 | +1.52(+1.07%) |
Dec 18, 2023 | 143.40 | 143.40 | 141.43 | 141.78 | 1,444,420 | -0.72(-0.51%) |
Dec 15, 2023 | 143.70 | 144.54 | 141.59 | 142.50 | 3,776,559 | -2.20(-1.52%) |
Dec 14, 2023 | 138.91 | 144.71 | 138.72 | 144.70 | 2,909,599 | +7.23(+5.26%) |
Dec 13, 2023 | 132.77 | 137.82 | 131.41 | 137.48 | 2,218,956 | +4.71(+3.55%) |
Dec 12, 2023 | 132.69 | 133.39 | 132.46 | 132.77 | 1,347,749 | -0.29(-0.22%) |
Dec 11, 2023 | 130.80 | 133.08 | 130.55 | 133.06 | 1,471,785 | +1.88(+1.43%) |
Dec 08, 2023 | 129.13 | 131.21 | 128.68 | 131.18 | 1,412,364 | +1.51(+1.17%) |
Dec 07, 2023 | 128.34 | 129.76 | 127.43 | 129.67 | 2,009,618 | +1.50(+1.17%) |
Dec 06, 2023 | 127.85 | 129.38 | 127.66 | 128.17 | 1,815,564 | +0.92(+0.73%) |
Dec 05, 2023 | 126.39 | 127.48 | 125.91 | 127.24 | 1,714,703 | -0.07(-0.05%) |
Dec 04, 2023 | 124.66 | 127.39 | 124.15 | 127.31 | 1,974,262 | +1.97(+1.58%) |
Dec 01, 2023 | 121.66 | 125.42 | 121.27 | 125.34 | 1,884,708 | +3.82(+3.15%) |
Nov 30, 2023 | 119.21 | 121.71 | 119.19 | 121.51 | 2,363,886 | +2.07(+1.74%) |
Nov 29, 2023 | 119.84 | 121.14 | 119.27 | 119.44 | 1,183,665 | +0.64(+0.54%) |
Nov 28, 2023 | 118.22 | 119.08 | 117.24 | 118.80 | 1,181,609 | +0.38(+0.32%) |
Nov 27, 2023 | 117.57 | 118.89 | 116.68 | 118.42 | 1,056,049 | +0.85(+0.72%) |
Nov 24, 2023 | 117.92 | 118.21 | 116.72 | 117.57 | 788,911 | -0.25(-0.21%) |
Nov 22, 2023 | 119.39 | 119.39 | 117.24 | 117.83 | 1,223,291 | -0.63(-0.53%) |
Nov 21, 2023 | 118.86 | 118.86 | 117.82 | 118.46 | 1,247,417 | -0.97(-0.81%) |
Nov 20, 2023 | 118.32 | 119.57 | 117.17 | 119.43 | 1,319,495 | +1.04(+0.88%) |
Nov 17, 2023 | 118.06 | 118.49 | 117.37 | 118.39 | 1,152,452 | +1.23(+1.05%) |
Nov 16, 2023 | 117.34 | 117.53 | 116.48 | 117.16 | 1,306,974 | -0.12(-0.10%) |
Nov 15, 2023 | 117.24 | 118.09 | 116.47 | 117.28 | 1,668,511 | -0.24(-0.21%) |
Nov 14, 2023 | 115.41 | 119.22 | 115.39 | 117.52 | 2,164,178 | +5.11(+4.54%) |
Nov 13, 2023 | 111.47 | 112.58 | 110.39 | 112.42 | 1,358,446 | +0.20(+0.18%) |
Nov 10, 2023 | 111.70 | 112.42 | 110.33 | 112.21 | 932,129 | +1.50(+1.35%) |
Nov 09, 2023 | 112.77 | 112.77 | 110.35 | 110.71 | 1,238,195 | -1.61(-1.43%) |
Nov 08, 2023 | 112.52 | 112.82 | 111.78 | 112.32 | 936,629 | +0.19(+0.17%) |
Nov 07, 2023 | 113.72 | 113.72 | 111.35 | 112.12 | 1,706,454 | -1.79(-1.57%) |
Nov 06, 2023 | 114.65 | 114.71 | 113.05 | 113.91 | 1,258,463 | -0.79(-0.69%) |
Nov 03, 2023 | 114.84 | 116.58 | 114.51 | 114.70 | 2,010,979 | +1.99(+1.77%) |
Nov 02, 2023 | 111.16 | 113.19 | 110.98 | 112.71 | 2,106,664 | +3.26(+2.98%) |
Nov 01, 2023 | 107.99 | 109.79 | 106.99 | 109.45 | 2,138,379 | +2.53(+2.37%) |
Oct 31, 2023 | 103.53 | 107.13 | 102.09 | 106.92 | 2,450,445 | +4.44(+4.33%) |
Oct 30, 2023 | 102.72 | 103.80 | 101.42 | 102.48 | 1,498,403 | +0.77(+0.76%) |
Oct 27, 2023 | 103.79 | 103.79 | 101.24 | 101.71 | 1,793,371 | -1.73(-1.67%) |
Oct 26, 2023 | 102.24 | 104.29 | 102.24 | 103.44 | 1,427,167 | +1.30(+1.28%) |
Oct 25, 2023 | 102.87 | 103.11 | 101.93 | 102.14 | 1,505,923 | -0.96(-0.93%) |
Oct 24, 2023 | 103.28 | 104.40 | 102.90 | 103.10 | 1,563,807 | +0.74(+0.72%) |
Oct 23, 2023 | 102.40 | 103.80 | 102.00 | 102.36 | 1,603,975 | -0.92(-0.89%) |
Oct 20, 2023 | 104.03 | 104.50 | 103.22 | 103.28 | 1,548,570 | -0.34(-0.33%) |
Oct 19, 2023 | 105.07 | 106.05 | 103.55 | 103.62 | 1,615,481 | -1.99(-1.89%) |
Oct 18, 2023 | 106.55 | 106.71 | 105.43 | 105.61 | 1,330,658 | -1.56(-1.45%) |
Oct 17, 2023 | 104.78 | 107.88 | 104.78 | 107.17 | 1,511,337 | +1.77(+1.68%) |
Oct 16, 2023 | 105.08 | 105.98 | 104.22 | 105.40 | 1,269,976 | +1.27(+1.21%) |
Oct 13, 2023 | 104.97 | 105.10 | 103.51 | 104.14 | 1,541,275 | -0.31(-0.30%) |
Oct 12, 2023 | 105.13 | 105.13 | 103.91 | 104.45 | 1,649,011 | -0.95(-0.91%) |
Oct 11, 2023 | 104.21 | 105.67 | 104.20 | 105.40 | 1,520,112 | +2.12(+2.05%) |
Oct 10, 2023 | 102.59 | 104.13 | 102.18 | 103.28 | 1,047,396 | +0.69(+0.67%) |
Oct 09, 2023 | 100.89 | 102.98 | 100.56 | 102.59 | 906,665 | +1.00(+0.99%) |
Oct 06, 2023 | 100.96 | 102.50 | 100.04 | 101.59 | 1,155,039 | -0.13(-0.12%) |
Oct 05, 2023 | 101.34 | 102.04 | 100.79 | 101.71 | 1,113,675 | +0.10(+0.10%) |
Oct 04, 2023 | 101.06 | 101.78 | 100.00 | 101.62 | 1,331,463 | +1.04(+1.04%) |
Oct 03, 2023 | 101.19 | 101.63 | 99.35 | 100.58 | 2,262,790 | -1.23(-1.20%) |