Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.38 | 132.94 | 131.74 | 132.19 | 2,038,709 | +0.30(+0.23%) |
Dec 28, 2023 | 133.14 | 133.72 | 131.84 | 131.89 | 1,840,684 | -1.85(-1.38%) |
Dec 27, 2023 | 134.24 | 135.01 | 133.25 | 133.73 | 1,811,969 | -1.01(-0.75%) |
Dec 26, 2023 | 134.13 | 135.11 | 133.56 | 134.75 | 1,553,575 | +1.65(+1.24%) |
Dec 22, 2023 | 134.66 | 134.84 | 132.96 | 133.10 | 1,412,308 | -0.23(-0.17%) |
Dec 21, 2023 | 133.38 | 134.37 | 132.32 | 133.33 | 3,258,805 | +0.22(+0.16%) |
Dec 20, 2023 | 133.33 | 135.71 | 132.87 | 133.11 | 3,389,406 | +0.27(+0.20%) |
Dec 19, 2023 | 130.58 | 132.87 | 130.48 | 132.84 | 2,893,573 | +2.48(+1.90%) |
Dec 18, 2023 | 130.37 | 132.07 | 129.79 | 130.36 | 3,009,290 | +1.42(+1.10%) |
Dec 15, 2023 | 127.02 | 129.25 | 126.80 | 128.94 | 9,718,218 | -0.24(-0.19%) |
Dec 14, 2023 | 127.08 | 129.44 | 125.35 | 129.18 | 4,290,875 | +2.93(+2.32%) |
Dec 13, 2023 | 124.11 | 126.51 | 122.50 | 126.25 | 3,076,652 | +1.93(+1.55%) |
Dec 12, 2023 | 124.18 | 124.59 | 122.98 | 124.32 | 3,509,692 | -1.18(-0.94%) |
Dec 11, 2023 | 124.14 | 126.45 | 123.86 | 125.50 | 2,998,325 | +1.08(+0.87%) |
Dec 08, 2023 | 124.52 | 125.49 | 122.41 | 124.42 | 4,132,376 | +0.70(+0.56%) |
Dec 07, 2023 | 125.04 | 125.83 | 123.18 | 123.73 | 3,728,907 | -0.38(-0.30%) |
Dec 06, 2023 | 125.93 | 126.94 | 123.74 | 124.10 | 2,973,365 | -2.68(-2.11%) |
Dec 05, 2023 | 127.68 | 129.64 | 126.59 | 126.78 | 3,509,719 | -0.73(-0.58%) |
Dec 04, 2023 | 127.98 | 130.43 | 126.98 | 127.52 | 4,877,959 | -1.25(-0.97%) |
Dec 01, 2023 | 127.58 | 130.32 | 126.83 | 128.77 | 4,791,672 | +0.81(+0.63%) |
Nov 30, 2023 | 121.84 | 128.82 | 121.53 | 127.97 | 9,210,838 | +6.62(+5.46%) |
Nov 29, 2023 | 122.12 | 122.98 | 120.43 | 121.34 | 6,919,654 | +4.19(+3.58%) |
Nov 28, 2023 | 117.70 | 118.38 | 116.89 | 117.15 | 1,940,341 | -0.33(-0.28%) |
Nov 27, 2023 | 117.38 | 118.02 | 116.47 | 117.48 | 2,464,875 | -0.30(-0.25%) |
Nov 24, 2023 | 117.45 | 119.18 | 117.15 | 117.78 | 1,182,081 | +0.62(+0.53%) |
Nov 22, 2023 | 115.06 | 117.36 | 114.11 | 117.16 | 2,227,951 | +0.59(+0.51%) |
Nov 21, 2023 | 116.66 | 117.29 | 115.59 | 116.57 | 2,053,761 | -0.70(-0.59%) |
Nov 20, 2023 | 115.74 | 118.16 | 115.74 | 117.26 | 2,897,458 | +1.73(+1.50%) |
Nov 17, 2023 | 113.35 | 116.54 | 113.35 | 115.53 | 3,378,625 | +2.82(+2.50%) |
Nov 16, 2023 | 112.63 | 113.92 | 111.10 | 112.72 | 4,592,584 | -0.90(-0.79%) |
Nov 15, 2023 | 112.70 | 115.03 | 112.40 | 113.62 | 3,255,494 | +0.46(+0.41%) |
Nov 14, 2023 | 112.46 | 113.67 | 112.31 | 113.16 | 2,447,599 | +0.86(+0.76%) |
Nov 13, 2023 | 111.66 | 112.78 | 111.42 | 112.30 | 1,512,367 | +0.70(+0.63%) |
Nov 10, 2023 | 110.19 | 111.75 | 109.93 | 111.60 | 2,469,431 | +2.76(+2.54%) |
Nov 09, 2023 | 110.00 | 111.10 | 108.75 | 108.84 | 1,831,324 | -1.16(-1.06%) |
Nov 08, 2023 | 111.22 | 112.04 | 109.81 | 110.00 | 2,944,236 | -2.02(-1.80%) |
Nov 07, 2023 | 113.46 | 113.60 | 111.38 | 112.02 | 2,216,573 | -2.94(-2.56%) |
Nov 06, 2023 | 115.34 | 116.20 | 114.45 | 114.96 | 2,525,365 | +0.06(+0.05%) |
Nov 03, 2023 | 115.85 | 116.42 | 113.40 | 114.90 | 2,566,564 | -1.31(-1.13%) |
Nov 02, 2023 | 114.28 | 116.60 | 114.12 | 116.21 | 2,609,141 | +2.00(+1.75%) |
Nov 01, 2023 | 112.99 | 115.19 | 111.90 | 114.21 | 3,398,064 | +1.99(+1.77%) |
Oct 31, 2023 | 112.58 | 113.36 | 110.60 | 112.22 | 3,678,273 | +1.60(+1.45%) |
Oct 30, 2023 | 110.40 | 111.67 | 108.08 | 110.62 | 3,247,211 | +1.48(+1.36%) |
Oct 27, 2023 | 109.34 | 110.25 | 106.10 | 109.13 | 5,300,763 | +0.82(+0.75%) |
Oct 26, 2023 | 108.08 | 108.75 | 106.34 | 108.32 | 3,575,479 | -0.63(-0.58%) |
Oct 25, 2023 | 110.31 | 111.06 | 108.68 | 108.95 | 2,623,670 | -1.17(-1.06%) |
Oct 24, 2023 | 111.69 | 111.85 | 110.08 | 110.12 | 2,370,545 | -1.10(-0.99%) |
Oct 23, 2023 | 111.47 | 111.75 | 110.20 | 111.22 | 2,504,049 | -0.48(-0.43%) |
Oct 20, 2023 | 113.48 | 114.14 | 111.32 | 111.70 | 2,711,089 | -1.62(-1.43%) |
Oct 19, 2023 | 114.27 | 114.47 | 112.77 | 113.32 | 2,125,924 | -1.04(-0.91%) |
Oct 18, 2023 | 112.34 | 114.88 | 112.13 | 114.37 | 3,302,785 | +2.30(+2.05%) |
Oct 17, 2023 | 109.87 | 112.13 | 109.87 | 112.06 | 2,512,512 | +2.10(+1.91%) |
Oct 16, 2023 | 109.69 | 110.83 | 109.27 | 109.97 | 2,795,467 | +1.16(+1.07%) |
Oct 13, 2023 | 110.64 | 110.91 | 108.69 | 108.81 | 3,449,122 | -0.15(-0.14%) |
Oct 12, 2023 | 111.09 | 111.17 | 108.11 | 108.96 | 2,009,401 | -1.36(-1.23%) |
Oct 11, 2023 | 109.61 | 110.67 | 108.38 | 110.31 | 2,069,033 | -0.26(-0.23%) |
Oct 10, 2023 | 109.06 | 111.16 | 108.55 | 110.57 | 2,706,114 | +1.16(+1.06%) |
Oct 09, 2023 | 109.26 | 109.85 | 107.57 | 109.41 | 2,815,282 | +1.99(+1.85%) |
Oct 06, 2023 | 108.72 | 109.03 | 106.45 | 107.42 | 2,668,773 | -0.28(-0.26%) |
Oct 05, 2023 | 107.02 | 109.37 | 106.83 | 107.71 | 3,258,825 | -0.99(-0.91%) |
Oct 04, 2023 | 111.33 | 111.47 | 106.90 | 108.70 | 4,537,667 | -5.06(-4.45%) |
Oct 03, 2023 | 116.09 | 116.62 | 112.28 | 113.76 | 3,036,386 | -3.33(-2.85%) |