Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 148.71 | 149.39 | 146.95 | 147.17 | 162,173 | -1.67(-1.12%) |
Dec 28, 2023 | 148.48 | 149.76 | 146.34 | 148.84 | 215,756 | +0.09(+0.06%) |
Dec 27, 2023 | 148.78 | 149.68 | 148.50 | 148.75 | 218,329 | +0.12(+0.08%) |
Dec 26, 2023 | 147.11 | 148.93 | 146.62 | 148.63 | 141,007 | +1.94(+1.32%) |
Dec 22, 2023 | 146.93 | 148.37 | 146.33 | 146.69 | 180,657 | -0.02(-0.01%) |
Dec 21, 2023 | 144.95 | 147.05 | 144.50 | 146.71 | 402,611 | +3.02(+2.10%) |
Dec 20, 2023 | 144.15 | 147.47 | 143.63 | 143.69 | 317,838 | -1.27(-0.88%) |
Dec 19, 2023 | 144.34 | 146.05 | 143.91 | 144.96 | 277,317 | +1.29(+0.90%) |
Dec 18, 2023 | 144.39 | 144.72 | 142.92 | 143.67 | 337,283 | +0.05(+0.03%) |
Dec 15, 2023 | 146.36 | 146.68 | 143.39 | 143.62 | 850,683 | -2.39(-1.64%) |
Dec 14, 2023 | 142.47 | 146.94 | 142.47 | 146.01 | 818,417 | +6.18(+4.42%) |
Dec 13, 2023 | 136.68 | 140.55 | 135.25 | 139.83 | 383,937 | +3.15(+2.30%) |
Dec 12, 2023 | 137.32 | 138.39 | 135.49 | 136.68 | 261,676 | -0.62(-0.45%) |
Dec 11, 2023 | 135.10 | 137.42 | 135.10 | 137.30 | 384,357 | +2.09(+1.55%) |
Dec 08, 2023 | 134.26 | 137.75 | 133.75 | 135.21 | 533,125 | +0.77(+0.57%) |
Dec 07, 2023 | 132.73 | 135.37 | 132.33 | 134.44 | 613,367 | +2.23(+1.69%) |
Dec 06, 2023 | 131.10 | 133.59 | 131.10 | 132.21 | 363,061 | +2.23(+1.72%) |
Dec 05, 2023 | 132.59 | 132.59 | 129.61 | 129.98 | 327,389 | -3.43(-2.57%) |
Dec 04, 2023 | 129.91 | 134.76 | 128.40 | 133.41 | 656,788 | +2.99(+2.29%) |
Dec 01, 2023 | 125.84 | 130.43 | 124.69 | 130.42 | 369,407 | +4.19(+3.32%) |
Nov 30, 2023 | 126.90 | 127.11 | 125.17 | 126.23 | 294,766 | -0.20(-0.16%) |
Nov 29, 2023 | 125.47 | 126.90 | 125.07 | 126.43 | 384,176 | +2.00(+1.61%) |
Nov 28, 2023 | 124.78 | 125.83 | 123.74 | 124.43 | 272,212 | -0.53(-0.42%) |
Nov 27, 2023 | 124.07 | 125.74 | 123.75 | 124.96 | 262,959 | -0.28(-0.22%) |
Nov 24, 2023 | 123.43 | 125.52 | 123.40 | 125.24 | 129,488 | +1.42(+1.15%) |
Nov 22, 2023 | 123.91 | 124.76 | 122.86 | 123.82 | 177,588 | +0.35(+0.28%) |
Nov 21, 2023 | 124.71 | 124.81 | 123.15 | 123.47 | 225,874 | -1.96(-1.56%) |
Nov 20, 2023 | 124.51 | 126.68 | 123.21 | 125.43 | 893,620 | +0.65(+0.52%) |
Nov 17, 2023 | 124.28 | 124.85 | 122.44 | 124.78 | 505,296 | +1.80(+1.46%) |
Nov 16, 2023 | 124.44 | 125.26 | 122.48 | 122.98 | 503,510 | -1.55(-1.24%) |
Nov 15, 2023 | 124.34 | 126.47 | 123.89 | 124.53 | 839,046 | +0.39(+0.31%) |
Nov 14, 2023 | 121.80 | 124.75 | 121.80 | 124.14 | 575,815 | +5.34(+4.49%) |
Nov 13, 2023 | 119.23 | 120.06 | 118.32 | 118.80 | 444,120 | -1.41(-1.17%) |
Nov 10, 2023 | 119.31 | 120.73 | 118.28 | 120.21 | 491,885 | +1.55(+1.31%) |
Nov 09, 2023 | 116.29 | 119.01 | 115.41 | 118.66 | 669,167 | +3.18(+2.75%) |
Nov 08, 2023 | 119.65 | 119.65 | 113.77 | 115.48 | 1,115,939 | +1.02(+0.89%) |
Nov 07, 2023 | 115.06 | 115.83 | 113.93 | 114.46 | 606,176 | -1.82(-1.57%) |
Nov 06, 2023 | 117.04 | 117.04 | 114.79 | 116.28 | 483,457 | -1.13(-0.96%) |
Nov 03, 2023 | 115.50 | 118.72 | 115.27 | 117.41 | 621,021 | +3.52(+3.09%) |
Nov 02, 2023 | 113.33 | 114.67 | 111.75 | 113.89 | 684,223 | +2.84(+2.56%) |
Nov 01, 2023 | 112.24 | 113.10 | 109.59 | 111.05 | 727,031 | -1.82(-1.61%) |
Oct 31, 2023 | 113.15 | 114.24 | 112.51 | 112.87 | 347,155 | +0.02(+0.02%) |
Oct 30, 2023 | 113.27 | 114.56 | 110.96 | 112.85 | 356,517 | +0.75(+0.67%) |
Oct 27, 2023 | 116.07 | 116.07 | 111.88 | 112.10 | 459,921 | -3.51(-3.04%) |
Oct 26, 2023 | 113.90 | 116.31 | 112.71 | 115.61 | 471,452 | +2.26(+1.99%) |
Oct 25, 2023 | 114.81 | 115.28 | 112.89 | 113.35 | 478,322 | -2.40(-2.07%) |
Oct 24, 2023 | 115.31 | 115.88 | 113.72 | 115.75 | 626,039 | +1.29(+1.13%) |
Oct 23, 2023 | 115.54 | 116.60 | 114.27 | 114.46 | 344,485 | -1.23(-1.06%) |
Oct 20, 2023 | 118.44 | 119.08 | 115.51 | 115.69 | 564,050 | -2.76(-2.33%) |
Oct 19, 2023 | 121.16 | 122.21 | 118.19 | 118.45 | 662,446 | -2.92(-2.41%) |
Oct 18, 2023 | 123.89 | 123.89 | 120.92 | 121.37 | 486,710 | -4.17(-3.32%) |
Oct 17, 2023 | 122.00 | 125.74 | 122.00 | 125.54 | 462,784 | +2.82(+2.30%) |
Oct 16, 2023 | 121.42 | 122.93 | 120.80 | 122.72 | 396,828 | +2.95(+2.46%) |
Oct 13, 2023 | 120.47 | 121.12 | 119.35 | 119.77 | 426,659 | -0.70(-0.58%) |
Oct 12, 2023 | 124.99 | 124.99 | 120.30 | 120.47 | 456,278 | -5.13(-4.08%) |
Oct 11, 2023 | 128.39 | 128.39 | 124.85 | 125.60 | 347,745 | -2.19(-1.71%) |
Oct 10, 2023 | 124.74 | 128.13 | 124.50 | 127.79 | 399,094 | +3.88(+3.13%) |
Oct 09, 2023 | 123.19 | 124.37 | 121.84 | 123.91 | 213,506 | -0.56(-0.45%) |
Oct 06, 2023 | 123.20 | 125.48 | 122.74 | 124.47 | 337,341 | +0.58(+0.47%) |
Oct 05, 2023 | 125.27 | 125.94 | 123.45 | 123.89 | 315,532 | -1.25(-1.00%) |
Oct 04, 2023 | 123.66 | 125.53 | 123.34 | 125.14 | 302,529 | +1.49(+1.21%) |
Oct 03, 2023 | 125.26 | 125.73 | 123.46 | 123.65 | 414,425 | -2.77(-2.19%) |