Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 19,724,486 | -12.44(-6.68%) |
Dec 28, 2023 | 179.31 | 187.39 | 177.78 | 186.36 | 17,227,094 | +1.12(+0.60%) |
Dec 27, 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 15,485,168 | +13.19(+7.67%) |
Dec 26, 2023 | 174.80 | 178.08 | 169.05 | 172.05 | 12,513,736 | -3.43(-1.95%) |
Dec 22, 2023 | 169.77 | 178.69 | 167.90 | 175.48 | 15,832,953 | +7.45(+4.43%) |
Dec 21, 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 12,047,784 | +6.17(+3.81%) |
Dec 20, 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 15,966,409 | +0.70(+0.43%) |
Dec 19, 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 13,875,271 | +7.73(+5.04%) |
Dec 18, 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 9,923,635 | +5.53(+3.74%) |
Dec 15, 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 11,802,288 | -5.73(-3.73%) |
Dec 14, 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 12,077,233 | +3.17(+2.11%) |
Dec 13, 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 12,446,118 | +10.84(+7.76%) |
Dec 12, 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 8,286,059 | +1.60(+1.16%) |
Dec 11, 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 12,123,794 | -8.60(-5.87%) |
Dec 08, 2023 | 136.19 | 146.74 | 135.85 | 146.62 | 12,023,555 | +10.43(+7.66%) |
Dec 07, 2023 | 131.02 | 138.48 | 130.17 | 136.19 | 9,767,893 | +1.56(+1.16%) |
Dec 06, 2023 | 142.50 | 143.44 | 134.12 | 134.63 | 12,534,503 | -5.57(-3.97%) |
Dec 05, 2023 | 140.00 | 147.86 | 139.18 | 140.20 | 18,187,260 | -0.89(-0.63%) |
Dec 04, 2023 | 143.53 | 146.30 | 137.60 | 141.09 | 21,516,580 | +7.33(+5.48%) |
Dec 01, 2023 | 126.39 | 134.33 | 125.88 | 133.76 | 13,693,562 | +9.04(+7.25%) |
Nov 30, 2023 | 126.06 | 127.14 | 118.40 | 124.72 | 14,047,873 | -3.10(-2.43%) |
Nov 29, 2023 | 127.82 | 131.42 | 126.30 | 127.82 | 13,883,508 | -0.45(-0.35%) |
Nov 28, 2023 | 122.05 | 129.26 | 119.70 | 128.27 | 17,606,188 | +8.50(+7.10%) |
Nov 27, 2023 | 112.58 | 121.46 | 112.18 | 119.77 | 14,175,038 | +4.23(+3.66%) |
Nov 24, 2023 | 108.45 | 116.94 | 107.98 | 115.54 | 11,654,728 | +6.29(+5.76%) |
Nov 22, 2023 | 106.17 | 109.99 | 103.36 | 109.25 | 10,356,519 | +3.76(+3.56%) |
Nov 21, 2023 | 104.00 | 106.06 | 101.34 | 105.49 | 9,252,709 | -0.61(-0.57%) |
Nov 20, 2023 | 100.71 | 106.46 | 100.01 | 106.10 | 10,970,825 | +7.05(+7.12%) |
Nov 17, 2023 | 97.00 | 99.43 | 94.90 | 99.05 | 7,373,824 | +2.13(+2.20%) |
Nov 16, 2023 | 97.68 | 97.89 | 94.45 | 96.92 | 7,065,757 | -1.23(-1.25%) |
Nov 15, 2023 | 93.92 | 100.15 | 93.07 | 98.15 | 11,918,344 | +6.06(+6.58%) |
Nov 14, 2023 | 94.91 | 95.32 | 89.79 | 92.09 | 10,117,683 | -0.55(-0.59%) |
Nov 13, 2023 | 91.78 | 93.27 | 88.62 | 92.64 | 8,853,722 | -0.28(-0.30%) |
Nov 10, 2023 | 94.40 | 96.22 | 91.80 | 92.92 | 9,853,319 | +0.06(+0.06%) |
Nov 09, 2023 | 92.90 | 99.82 | 91.37 | 92.86 | 20,901,424 | +4.54(+5.14%) |
Nov 08, 2023 | 88.80 | 89.15 | 84.69 | 88.32 | 7,260,697 | -0.75(-0.84%) |
Nov 07, 2023 | 86.20 | 89.49 | 84.30 | 89.07 | 6,746,206 | +2.70(+3.13%) |
Nov 06, 2023 | 86.82 | 89.27 | 84.09 | 86.37 | 9,878,375 | +0.57(+0.66%) |
Nov 03, 2023 | 83.79 | 88.34 | 82.05 | 85.80 | 12,193,546 | +1.20(+1.42%) |
Nov 02, 2023 | 81.71 | 84.80 | 80.81 | 84.60 | 12,569,591 | +6.79(+8.73%) |
Nov 01, 2023 | 77.42 | 79.41 | 75.87 | 77.81 | 6,858,120 | +0.69(+0.89%) |
Oct 31, 2023 | 73.60 | 77.47 | 73.56 | 77.12 | 6,330,000 | +3.52(+4.78%) |
Oct 30, 2023 | 72.04 | 74.08 | 71.88 | 73.60 | 6,443,869 | +2.82(+3.98%) |
Oct 27, 2023 | 76.45 | 76.50 | 70.42 | 70.78 | 9,010,571 | -3.83(-5.13%) |
Oct 26, 2023 | 77.20 | 79.16 | 73.15 | 74.61 | 8,278,549 | -3.18(-4.09%) |
Oct 25, 2023 | 83.51 | 84.09 | 77.40 | 77.79 | 13,757,604 | -4.28(-5.22%) |
Oct 24, 2023 | 83.29 | 89.40 | 80.89 | 82.07 | 23,666,624 | +4.86(+6.29%) |
Oct 23, 2023 | 75.50 | 80.73 | 72.42 | 77.21 | 13,554,294 | +2.55(+3.42%) |
Oct 20, 2023 | 74.64 | 76.76 | 73.50 | 74.66 | 8,423,326 | +1.56(+2.13%) |
Oct 19, 2023 | 74.28 | 76.17 | 72.72 | 73.10 | 5,387,026 | -0.83(-1.12%) |
Oct 18, 2023 | 76.88 | 78.38 | 73.78 | 73.93 | 5,122,581 | -3.53(-4.56%) |
Oct 17, 2023 | 74.80 | 79.12 | 74.50 | 77.46 | 7,453,006 | +2.25(+2.99%) |
Oct 16, 2023 | 77.61 | 79.00 | 73.36 | 75.21 | 12,600,670 | +1.78(+2.42%) |
Oct 13, 2023 | 75.00 | 75.19 | 72.10 | 73.43 | 6,163,720 | -1.76(-2.34%) |
Oct 12, 2023 | 77.04 | 77.18 | 74.45 | 75.19 | 5,337,323 | -2.16(-2.79%) |
Oct 11, 2023 | 79.26 | 80.49 | 75.60 | 77.35 | 6,472,403 | -2.27(-2.85%) |
Oct 10, 2023 | 79.00 | 82.07 | 77.97 | 79.62 | 5,642,550 | +0.52(+0.66%) |
Oct 09, 2023 | 76.52 | 80.06 | 76.50 | 79.10 | 5,629,637 | +0.64(+0.82%) |
Oct 06, 2023 | 72.47 | 78.95 | 72.32 | 78.46 | 7,931,276 | +3.84(+5.15%) |
Oct 05, 2023 | 73.53 | 75.48 | 72.10 | 74.62 | 6,227,694 | +1.15(+1.57%) |
Oct 04, 2023 | 73.20 | 74.11 | 70.41 | 73.47 | 7,602,374 | +0.99(+1.37%) |
Oct 03, 2023 | 74.34 | 75.65 | 71.75 | 72.48 | 5,791,302 | -2.83(-3.76%) |