Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.98 | 133.65 | 132.56 | 132.65 | 534,198 | -1.47(-1.10%) |
Dec 28, 2023 | 132.90 | 134.16 | 132.06 | 134.12 | 505,081 | +1.38(+1.04%) |
Dec 27, 2023 | 131.48 | 133.07 | 131.09 | 132.74 | 512,157 | +1.22(+0.93%) |
Dec 26, 2023 | 131.32 | 132.04 | 130.96 | 131.51 | 433,080 | +0.27(+0.20%) |
Dec 22, 2023 | 131.78 | 132.46 | 130.61 | 131.25 | 524,302 | +0.46(+0.35%) |
Dec 21, 2023 | 130.65 | 131.28 | 128.76 | 130.78 | 736,074 | +1.17(+0.91%) |
Dec 20, 2023 | 133.08 | 133.18 | 129.39 | 129.61 | 694,210 | -3.09(-2.32%) |
Dec 19, 2023 | 133.02 | 133.56 | 132.52 | 132.70 | 662,152 | +0.14(+0.10%) |
Dec 18, 2023 | 132.91 | 134.04 | 132.09 | 132.56 | 732,698 | +0.38(+0.29%) |
Dec 15, 2023 | 132.91 | 133.98 | 130.26 | 132.17 | 1,354,153 | -2.09(-1.56%) |
Dec 14, 2023 | 132.35 | 135.48 | 131.95 | 134.26 | 1,374,696 | +4.16(+3.20%) |
Dec 13, 2023 | 126.26 | 130.86 | 125.59 | 130.10 | 860,435 | +3.95(+3.13%) |
Dec 12, 2023 | 126.77 | 127.06 | 125.43 | 126.15 | 576,156 | -0.76(-0.60%) |
Dec 11, 2023 | 124.98 | 126.99 | 124.98 | 126.91 | 444,338 | +1.10(+0.88%) |
Dec 08, 2023 | 126.51 | 127.19 | 125.12 | 125.81 | 670,438 | -1.72(-1.35%) |
Dec 07, 2023 | 128.00 | 128.75 | 127.17 | 127.53 | 480,957 | -0.43(-0.34%) |
Dec 06, 2023 | 129.91 | 130.64 | 127.92 | 127.97 | 877,777 | -1.53(-1.18%) |
Dec 05, 2023 | 130.16 | 130.16 | 128.10 | 129.49 | 691,469 | -1.21(-0.93%) |
Dec 04, 2023 | 130.32 | 130.85 | 128.86 | 130.71 | 834,149 | -0.06(-0.05%) |
Dec 01, 2023 | 127.62 | 130.80 | 126.74 | 130.76 | 1,577,770 | +3.28(+2.57%) |
Nov 30, 2023 | 125.77 | 127.64 | 125.14 | 127.48 | 910,423 | +1.32(+1.05%) |
Nov 29, 2023 | 125.54 | 126.85 | 124.58 | 126.16 | 873,132 | +1.83(+1.48%) |
Nov 28, 2023 | 123.00 | 124.64 | 122.65 | 124.33 | 782,468 | +0.61(+0.49%) |
Nov 27, 2023 | 122.96 | 124.64 | 122.47 | 123.72 | 926,771 | +0.76(+0.62%) |
Nov 24, 2023 | 121.78 | 123.42 | 121.78 | 122.96 | 201,301 | +0.75(+0.61%) |
Nov 22, 2023 | 123.31 | 123.62 | 121.36 | 122.21 | 360,870 | +0.56(+0.46%) |
Nov 21, 2023 | 121.46 | 122.68 | 120.94 | 121.65 | 463,925 | -0.21(-0.17%) |
Nov 20, 2023 | 120.45 | 122.31 | 119.81 | 121.85 | 590,809 | +0.92(+0.76%) |
Nov 17, 2023 | 122.03 | 122.39 | 120.08 | 120.94 | 618,644 | -0.26(-0.21%) |
Nov 16, 2023 | 120.02 | 122.24 | 119.59 | 121.19 | 962,071 | +1.68(+1.40%) |
Nov 15, 2023 | 118.50 | 120.58 | 118.50 | 119.52 | 752,937 | +0.72(+0.61%) |
Nov 14, 2023 | 115.03 | 119.97 | 115.03 | 118.80 | 877,765 | +6.54(+5.82%) |
Nov 13, 2023 | 112.55 | 112.89 | 111.74 | 112.26 | 495,155 | -0.81(-0.71%) |
Nov 10, 2023 | 113.62 | 113.70 | 111.81 | 113.07 | 1,368,644 | +0.33(+0.29%) |
Nov 09, 2023 | 115.80 | 116.04 | 111.82 | 112.75 | 787,103 | -2.62(-2.27%) |
Nov 08, 2023 | 116.18 | 116.19 | 114.44 | 115.37 | 523,960 | -0.21(-0.18%) |
Nov 07, 2023 | 117.05 | 117.28 | 114.92 | 115.58 | 482,757 | -1.57(-1.34%) |
Nov 06, 2023 | 117.25 | 117.91 | 115.40 | 117.14 | 807,474 | -0.68(-0.58%) |
Nov 03, 2023 | 116.59 | 119.36 | 115.74 | 117.82 | 1,352,491 | +3.04(+2.64%) |
Nov 02, 2023 | 113.11 | 116.20 | 113.11 | 114.79 | 1,367,522 | +2.93(+2.62%) |
Nov 01, 2023 | 109.55 | 112.29 | 109.29 | 111.86 | 1,479,419 | +2.22(+2.02%) |
Oct 31, 2023 | 108.69 | 110.11 | 107.31 | 109.64 | 2,176,048 | +1.50(+1.39%) |
Oct 30, 2023 | 107.48 | 108.84 | 105.77 | 108.14 | 1,288,760 | +1.66(+1.56%) |
Oct 27, 2023 | 106.83 | 108.63 | 104.32 | 106.49 | 1,757,939 | +0.36(+0.34%) |
Oct 26, 2023 | 103.97 | 106.59 | 102.26 | 106.12 | 2,123,743 | +4.63(+4.56%) |
Oct 25, 2023 | 102.94 | 104.08 | 101.26 | 101.49 | 724,763 | -2.10(-2.03%) |
Oct 24, 2023 | 102.83 | 104.43 | 102.76 | 103.59 | 694,407 | +0.85(+0.82%) |
Oct 23, 2023 | 102.51 | 104.06 | 102.18 | 102.74 | 920,522 | -1.44(-1.38%) |
Oct 20, 2023 | 104.58 | 105.86 | 103.97 | 104.18 | 1,521,959 | +0.05(+0.05%) |
Oct 19, 2023 | 103.86 | 107.01 | 103.86 | 104.13 | 1,907,705 | -0.40(-0.39%) |
Oct 18, 2023 | 103.89 | 105.45 | 102.24 | 104.54 | 1,028,815 | +0.18(+0.17%) |
Oct 17, 2023 | 101.45 | 107.20 | 101.27 | 104.36 | 1,710,962 | +1.42(+1.38%) |
Oct 16, 2023 | 103.88 | 104.48 | 102.22 | 102.94 | 1,150,403 | -0.40(-0.39%) |
Oct 13, 2023 | 103.87 | 104.81 | 102.52 | 103.34 | 1,548,137 | -0.68(-0.65%) |
Oct 12, 2023 | 106.98 | 107.50 | 103.86 | 104.02 | 2,562,361 | -3.31(-3.09%) |
Oct 11, 2023 | 112.84 | 114.51 | 107.26 | 107.34 | 3,566,123 | -4.42(-3.96%) |
Oct 10, 2023 | 113.40 | 115.24 | 110.97 | 111.76 | 2,330,683 | -3.79(-3.28%) |
Oct 09, 2023 | 114.76 | 115.97 | 114.28 | 115.55 | 784,405 | -0.10(-0.09%) |
Oct 06, 2023 | 113.20 | 116.53 | 112.57 | 115.64 | 711,587 | +1.61(+1.41%) |
Oct 05, 2023 | 113.27 | 115.24 | 113.16 | 114.04 | 665,151 | +0.29(+0.25%) |
Oct 04, 2023 | 112.58 | 114.25 | 111.80 | 113.75 | 751,703 | +1.88(+1.68%) |
Oct 03, 2023 | 113.07 | 113.73 | 111.61 | 111.87 | 857,364 | -2.35(-2.06%) |