Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 130.26 | 130.80 | 129.62 | 130.06 | 2,072,013 | +0.29(+0.23%) |
Dec 28, 2023 | 131.00 | 131.57 | 129.72 | 129.77 | 1,870,752 | -1.82(-1.38%) |
Dec 27, 2023 | 132.08 | 132.84 | 131.11 | 131.58 | 1,841,568 | -1.00(-0.75%) |
Dec 26, 2023 | 131.97 | 132.94 | 131.41 | 132.58 | 1,578,954 | +1.62(+1.24%) |
Dec 22, 2023 | 132.49 | 132.67 | 130.82 | 130.96 | 1,435,379 | -0.22(-0.17%) |
Dec 21, 2023 | 131.23 | 132.21 | 130.20 | 131.18 | 3,312,039 | +0.22(+0.16%) |
Dec 20, 2023 | 131.18 | 133.53 | 130.73 | 130.97 | 3,444,773 | +0.26(+0.20%) |
Dec 19, 2023 | 128.48 | 130.73 | 128.38 | 130.71 | 2,940,841 | +2.44(+1.90%) |
Dec 18, 2023 | 128.27 | 129.94 | 127.71 | 128.26 | 3,058,448 | +1.40(+1.10%) |
Dec 15, 2023 | 124.98 | 127.17 | 124.77 | 126.87 | 9,876,969 | -0.23(-0.18%) |
Dec 14, 2023 | 125.04 | 127.35 | 123.34 | 127.10 | 4,360,968 | +2.88(+2.32%) |
Dec 13, 2023 | 122.12 | 124.47 | 120.53 | 124.22 | 3,126,911 | +1.89(+1.55%) |
Dec 12, 2023 | 122.19 | 122.59 | 121.00 | 122.32 | 3,567,024 | -1.16(-0.94%) |
Dec 11, 2023 | 122.15 | 124.41 | 121.87 | 123.49 | 3,047,304 | +1.06(+0.87%) |
Dec 08, 2023 | 122.52 | 123.48 | 120.44 | 122.42 | 4,199,880 | +0.68(+0.56%) |
Dec 07, 2023 | 123.03 | 123.81 | 121.20 | 121.74 | 3,789,821 | -0.37(-0.30%) |
Dec 06, 2023 | 123.91 | 124.90 | 121.75 | 122.11 | 3,021,937 | -2.64(-2.11%) |
Dec 05, 2023 | 125.62 | 127.56 | 124.56 | 124.75 | 3,567,052 | -0.72(-0.58%) |
Dec 04, 2023 | 125.93 | 128.33 | 124.94 | 125.47 | 4,957,643 | -1.23(-0.97%) |
Dec 01, 2023 | 125.53 | 128.22 | 124.80 | 126.70 | 4,869,946 | +0.79(+0.63%) |
Nov 30, 2023 | 119.88 | 126.75 | 119.58 | 125.91 | 9,361,301 | +6.52(+5.46%) |
Nov 29, 2023 | 120.16 | 121.00 | 118.49 | 119.39 | 7,032,689 | +4.12(+3.58%) |
Nov 28, 2023 | 115.81 | 116.47 | 115.02 | 115.27 | 1,972,037 | -0.32(-0.28%) |
Nov 27, 2023 | 115.50 | 116.12 | 114.60 | 115.59 | 2,505,139 | -0.29(-0.25%) |
Nov 24, 2023 | 115.56 | 117.26 | 115.27 | 115.89 | 1,201,391 | +0.61(+0.53%) |
Nov 22, 2023 | 113.21 | 115.48 | 112.28 | 115.28 | 2,264,346 | +0.59(+0.51%) |
Nov 21, 2023 | 114.78 | 115.41 | 113.74 | 114.69 | 2,087,311 | -0.68(-0.59%) |
Nov 20, 2023 | 113.88 | 116.26 | 113.88 | 115.38 | 2,944,789 | +1.70(+1.50%) |
Nov 17, 2023 | 111.53 | 114.67 | 111.53 | 113.68 | 3,433,816 | +2.77(+2.50%) |
Nov 16, 2023 | 110.82 | 112.09 | 109.31 | 110.90 | 4,667,606 | -0.89(-0.80%) |
Nov 15, 2023 | 110.89 | 113.18 | 110.59 | 111.79 | 3,308,674 | +0.46(+0.41%) |
Nov 14, 2023 | 110.65 | 111.84 | 110.50 | 111.34 | 2,487,582 | +0.84(+0.76%) |
Nov 13, 2023 | 109.87 | 110.97 | 109.62 | 110.50 | 1,537,072 | +0.69(+0.63%) |
Nov 10, 2023 | 108.42 | 109.95 | 108.16 | 109.81 | 2,509,770 | +2.72(+2.54%) |
Nov 09, 2023 | 108.23 | 109.31 | 107.00 | 107.09 | 1,861,240 | -1.14(-1.06%) |
Nov 08, 2023 | 109.43 | 110.24 | 108.05 | 108.23 | 2,992,332 | -1.98(-1.80%) |
Nov 07, 2023 | 111.64 | 111.77 | 109.59 | 110.22 | 2,252,782 | -2.89(-2.56%) |
Nov 06, 2023 | 113.49 | 114.33 | 112.62 | 113.11 | 2,566,618 | +0.06(+0.05%) |
Nov 03, 2023 | 113.99 | 114.55 | 111.58 | 113.05 | 2,608,490 | -1.29(-1.13%) |
Nov 02, 2023 | 112.44 | 114.73 | 112.29 | 114.34 | 2,651,762 | +1.97(+1.75%) |
Nov 01, 2023 | 111.17 | 113.34 | 110.10 | 112.37 | 3,453,573 | +1.96(+1.77%) |
Oct 31, 2023 | 110.77 | 111.54 | 108.82 | 110.42 | 3,738,359 | +1.58(+1.45%) |
Oct 30, 2023 | 108.63 | 109.87 | 106.34 | 108.84 | 3,300,255 | +1.46(+1.36%) |
Oct 27, 2023 | 107.58 | 108.47 | 104.40 | 107.38 | 5,387,354 | +0.80(+0.75%) |
Oct 26, 2023 | 106.34 | 107.00 | 104.63 | 106.58 | 3,633,886 | -0.62(-0.58%) |
Oct 25, 2023 | 108.54 | 109.27 | 106.93 | 107.19 | 2,666,529 | -1.15(-1.06%) |
Oct 24, 2023 | 109.90 | 110.06 | 108.31 | 108.35 | 2,409,269 | -1.08(-0.99%) |
Oct 23, 2023 | 109.68 | 109.95 | 108.43 | 109.43 | 2,544,954 | -0.47(-0.43%) |
Oct 20, 2023 | 111.66 | 112.31 | 109.53 | 109.91 | 2,755,376 | -1.60(-1.43%) |
Oct 19, 2023 | 112.43 | 112.64 | 110.96 | 111.50 | 2,160,652 | -1.03(-0.91%) |
Oct 18, 2023 | 110.53 | 113.03 | 110.33 | 112.53 | 3,356,737 | +2.27(+2.06%) |
Oct 17, 2023 | 108.11 | 110.33 | 108.11 | 110.26 | 2,553,556 | +2.06(+1.90%) |
Oct 16, 2023 | 107.93 | 109.05 | 107.51 | 108.20 | 2,841,133 | +1.14(+1.07%) |
Oct 13, 2023 | 108.86 | 109.13 | 106.94 | 107.06 | 3,505,465 | -0.15(-0.14%) |
Oct 12, 2023 | 109.31 | 109.38 | 106.37 | 107.20 | 2,042,225 | -1.34(-1.23%) |
Oct 11, 2023 | 107.85 | 108.89 | 106.63 | 108.54 | 2,102,832 | -0.25(-0.23%) |
Oct 10, 2023 | 107.31 | 109.37 | 106.81 | 108.79 | 2,750,319 | +1.14(+1.06%) |
Oct 09, 2023 | 107.50 | 108.08 | 105.84 | 107.65 | 2,861,271 | +1.96(+1.85%) |
Oct 06, 2023 | 106.97 | 107.27 | 104.74 | 105.69 | 2,712,369 | -0.28(-0.26%) |
Oct 05, 2023 | 105.30 | 107.61 | 105.11 | 105.97 | 3,312,059 | -0.98(-0.91%) |
Oct 04, 2023 | 109.54 | 109.67 | 105.18 | 106.95 | 4,611,792 | -4.97(-4.44%) |
Oct 03, 2023 | 114.22 | 114.75 | 110.48 | 111.93 | 3,085,987 | -3.28(-2.85%) |