Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 138.59 | 139.22 | 137.88 | 138.55 | 1,017,965 | -0.50(-0.36%) |
Dec 28, 2023 | 139.82 | 140.09 | 138.93 | 139.05 | 897,176 | -0.05(-0.04%) |
Dec 27, 2023 | 139.06 | 139.43 | 138.36 | 139.10 | 1,189,027 | +0.01(+0.01%) |
Dec 26, 2023 | 138.59 | 139.75 | 138.37 | 139.09 | 953,291 | +0.24(+0.17%) |
Dec 22, 2023 | 138.89 | 139.64 | 138.07 | 138.85 | 1,210,383 | +0.63(+0.45%) |
Dec 21, 2023 | 138.66 | 138.95 | 137.29 | 138.22 | 1,694,637 | +0.76(+0.55%) |
Dec 20, 2023 | 139.07 | 140.51 | 137.43 | 137.47 | 2,131,873 | -1.60(-1.15%) |
Dec 19, 2023 | 137.80 | 139.17 | 136.61 | 139.07 | 1,531,230 | +2.25(+1.64%) |
Dec 18, 2023 | 136.88 | 137.48 | 136.16 | 136.82 | 1,980,745 | +0.75(+0.55%) |
Dec 15, 2023 | 136.53 | 138.18 | 135.58 | 136.07 | 4,902,183 | -1.17(-0.86%) |
Dec 14, 2023 | 134.30 | 137.46 | 134.30 | 137.25 | 2,965,820 | +4.20(+3.16%) |
Dec 13, 2023 | 128.43 | 133.35 | 128.11 | 133.05 | 1,740,419 | +4.92(+3.84%) |
Dec 12, 2023 | 127.39 | 128.53 | 126.34 | 128.13 | 1,460,979 | -0.18(-0.14%) |
Dec 11, 2023 | 126.96 | 128.96 | 126.56 | 128.31 | 1,906,964 | +1.76(+1.39%) |
Dec 08, 2023 | 127.43 | 128.34 | 126.32 | 126.54 | 1,445,525 | -1.47(-1.15%) |
Dec 07, 2023 | 128.53 | 129.81 | 127.15 | 128.02 | 1,705,395 | -0.23(-0.18%) |
Dec 06, 2023 | 127.84 | 129.09 | 127.26 | 128.25 | 1,826,241 | +1.03(+0.81%) |
Dec 05, 2023 | 127.15 | 127.97 | 125.12 | 127.22 | 1,943,660 | -1.00(-0.78%) |
Dec 04, 2023 | 127.74 | 128.55 | 127.21 | 128.22 | 1,551,206 | +0.09(+0.07%) |
Dec 01, 2023 | 126.68 | 128.34 | 125.86 | 128.13 | 1,738,591 | +0.98(+0.77%) |
Nov 30, 2023 | 127.34 | 127.79 | 126.31 | 127.14 | 2,455,561 | +0.21(+0.16%) |
Nov 29, 2023 | 124.94 | 127.07 | 124.94 | 126.93 | 2,277,977 | +2.87(+2.31%) |
Nov 28, 2023 | 124.00 | 125.62 | 123.46 | 124.07 | 1,959,878 | -0.30(-0.24%) |
Nov 27, 2023 | 125.33 | 126.03 | 124.25 | 124.37 | 2,267,055 | -1.60(-1.27%) |
Nov 24, 2023 | 123.28 | 126.12 | 122.84 | 125.97 | 1,233,085 | +2.62(+2.12%) |
Nov 22, 2023 | 123.23 | 124.75 | 123.17 | 123.35 | 2,644,316 | +0.07(+0.06%) |
Nov 21, 2023 | 120.83 | 124.04 | 120.61 | 123.28 | 6,116,965 | +9.89(+8.72%) |
Nov 20, 2023 | 112.67 | 113.91 | 111.81 | 113.39 | 3,066,462 | +0.83(+0.73%) |
Nov 17, 2023 | 113.39 | 113.88 | 111.48 | 112.57 | 2,714,763 | -1.03(-0.91%) |
Nov 16, 2023 | 113.35 | 113.91 | 112.97 | 113.60 | 1,736,741 | +0.59(+0.52%) |
Nov 15, 2023 | 111.27 | 113.93 | 110.76 | 113.02 | 2,030,719 | +1.98(+1.78%) |
Nov 14, 2023 | 108.98 | 111.71 | 108.90 | 111.03 | 2,020,156 | +4.13(+3.86%) |
Nov 13, 2023 | 107.57 | 107.71 | 106.41 | 106.91 | 1,206,542 | -1.00(-0.93%) |
Nov 10, 2023 | 107.17 | 107.92 | 103.55 | 107.91 | 1,857,425 | +0.73(+0.68%) |
Nov 09, 2023 | 109.55 | 109.55 | 106.99 | 107.19 | 1,488,799 | -1.64(-1.51%) |
Nov 08, 2023 | 110.32 | 111.00 | 107.90 | 108.83 | 1,502,696 | -1.14(-1.04%) |
Nov 07, 2023 | 106.29 | 110.24 | 106.00 | 109.97 | 2,153,347 | +2.99(+2.80%) |
Nov 06, 2023 | 108.25 | 108.96 | 106.62 | 106.98 | 1,419,310 | -1.48(-1.37%) |
Nov 03, 2023 | 105.95 | 109.03 | 105.57 | 108.46 | 2,524,322 | +4.53(+4.35%) |
Nov 02, 2023 | 103.43 | 104.10 | 102.17 | 103.93 | 1,496,680 | +1.60(+1.57%) |
Nov 01, 2023 | 101.97 | 102.68 | 99.74 | 102.33 | 2,296,398 | -0.51(-0.49%) |
Oct 31, 2023 | 102.47 | 103.66 | 101.42 | 102.84 | 2,230,301 | +2.19(+2.17%) |
Oct 30, 2023 | 102.18 | 102.25 | 96.30 | 100.65 | 3,703,998 | -1.59(-1.56%) |
Oct 27, 2023 | 104.00 | 104.24 | 101.87 | 102.24 | 2,014,401 | -1.53(-1.48%) |
Oct 26, 2023 | 102.94 | 104.37 | 102.71 | 103.77 | 1,607,373 | +0.91(+0.88%) |
Oct 25, 2023 | 102.37 | 103.63 | 99.56 | 102.87 | 2,713,594 | -2.23(-2.12%) |
Oct 24, 2023 | 106.95 | 107.50 | 104.82 | 105.10 | 3,220,781 | -3.68(-3.38%) |
Oct 23, 2023 | 107.54 | 109.34 | 106.85 | 108.78 | 2,900,976 | +0.11(+0.10%) |
Oct 20, 2023 | 108.97 | 110.02 | 108.62 | 108.67 | 2,379,601 | -0.28(-0.26%) |
Oct 19, 2023 | 108.69 | 110.81 | 108.30 | 108.95 | 2,039,444 | +0.90(+0.83%) |
Oct 18, 2023 | 110.76 | 110.76 | 107.98 | 108.05 | 1,812,842 | -3.77(-3.37%) |
Oct 17, 2023 | 109.53 | 112.33 | 108.65 | 111.82 | 1,691,468 | +0.90(+0.81%) |
Oct 16, 2023 | 110.47 | 112.21 | 109.08 | 110.92 | 1,684,468 | +0.98(+0.90%) |
Oct 13, 2023 | 107.46 | 110.04 | 106.27 | 109.94 | 2,822,195 | +1.56(+1.44%) |
Oct 12, 2023 | 112.53 | 112.82 | 107.77 | 108.38 | 3,641,287 | -4.42(-3.92%) |
Oct 11, 2023 | 112.83 | 113.02 | 111.47 | 112.80 | 1,388,681 | +0.09(+0.08%) |
Oct 10, 2023 | 110.74 | 113.24 | 110.45 | 112.71 | 2,194,349 | +2.00(+1.81%) |
Oct 09, 2023 | 109.40 | 110.74 | 108.56 | 110.71 | 1,327,167 | +0.64(+0.58%) |
Oct 06, 2023 | 108.93 | 111.19 | 108.80 | 110.07 | 1,805,359 | +0.29(+0.26%) |
Oct 05, 2023 | 111.51 | 111.66 | 108.21 | 109.78 | 1,302,395 | -1.31(-1.18%) |
Oct 04, 2023 | 109.84 | 111.31 | 108.82 | 111.09 | 1,549,728 | +1.40(+1.28%) |
Oct 03, 2023 | 109.66 | 111.18 | 109.48 | 109.69 | 1,551,374 | -0.64(-0.58%) |