Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 153.16 | 153.71 | 150.33 | 150.33 | 37,575 | -2.99(-1.95%) |
Dec 28, 2023 | 153.27 | 153.78 | 153.16 | 153.32 | 13,320 | -0.47(-0.31%) |
Dec 27, 2023 | 153.59 | 153.97 | 152.80 | 153.79 | 8,920 | +0.61(+0.40%) |
Dec 26, 2023 | 152.15 | 153.44 | 151.88 | 153.18 | 9,174 | +1.30(+0.85%) |
Dec 22, 2023 | 151.15 | 152.12 | 151.07 | 151.88 | 9,661 | +1.50(+1.00%) |
Dec 21, 2023 | 149.98 | 150.45 | 148.75 | 150.38 | 13,176 | +2.72(+1.84%) |
Dec 20, 2023 | 150.61 | 151.75 | 147.66 | 147.66 | 17,461 | -3.32(-2.20%) |
Dec 19, 2023 | 149.55 | 151.00 | 149.55 | 150.98 | 27,327 | +1.94(+1.30%) |
Dec 18, 2023 | 148.13 | 149.27 | 147.57 | 149.04 | 13,705 | +0.41(+0.27%) |
Dec 15, 2023 | 147.49 | 148.63 | 147.03 | 148.63 | 32,654 | +0.82(+0.55%) |
Dec 14, 2023 | 147.25 | 149.40 | 146.04 | 147.81 | 36,497 | +1.77(+1.21%) |
Dec 13, 2023 | 142.50 | 146.09 | 141.65 | 146.04 | 24,341 | +3.77(+2.65%) |
Dec 12, 2023 | 141.91 | 142.28 | 141.32 | 142.28 | 20,320 | +0.48(+0.34%) |
Dec 11, 2023 | 141.52 | 141.92 | 141.17 | 141.79 | 15,167 | -0.02(-0.01%) |
Dec 08, 2023 | 139.14 | 142.12 | 139.06 | 141.82 | 24,233 | +1.71(+1.22%) |
Dec 07, 2023 | 140.21 | 140.44 | 138.74 | 140.11 | 26,733 | +0.35(+0.25%) |
Dec 06, 2023 | 141.80 | 142.91 | 139.76 | 139.76 | 52,599 | -1.76(-1.24%) |
Dec 05, 2023 | 141.81 | 142.01 | 141.00 | 141.52 | 22,564 | -0.64(-0.45%) |
Dec 04, 2023 | 140.77 | 142.44 | 140.07 | 142.16 | 51,440 | +0.98(+0.69%) |
Dec 01, 2023 | 137.06 | 141.30 | 136.62 | 141.18 | 64,765 | +4.78(+3.50%) |
Nov 30, 2023 | 137.82 | 138.14 | 135.77 | 136.40 | 17,419 | -0.82(-0.60%) |
Nov 29, 2023 | 136.80 | 138.42 | 136.40 | 137.22 | 86,693 | +2.02(+1.49%) |
Nov 28, 2023 | 134.16 | 135.44 | 133.89 | 135.20 | 14,677 | +0.88(+0.65%) |
Nov 27, 2023 | 133.97 | 135.10 | 133.97 | 134.32 | 11,521 | -0.24(-0.18%) |
Nov 24, 2023 | 133.69 | 134.56 | 133.34 | 134.56 | 6,109 | +0.73(+0.54%) |
Nov 22, 2023 | 133.86 | 134.18 | 133.33 | 133.84 | 9,993 | +0.65(+0.49%) |
Nov 21, 2023 | 133.91 | 134.43 | 132.67 | 133.19 | 12,641 | -1.38(-1.02%) |
Nov 20, 2023 | 132.72 | 135.36 | 132.72 | 134.57 | 28,742 | +1.93(+1.46%) |
Nov 17, 2023 | 131.52 | 132.63 | 131.52 | 132.63 | 5,421 | +1.11(+0.84%) |
Nov 16, 2023 | 131.67 | 132.35 | 130.37 | 131.53 | 20,100 | -1.13(-0.85%) |
Nov 15, 2023 | 132.98 | 134.51 | 132.62 | 132.66 | 22,066 | +0.23(+0.17%) |
Nov 14, 2023 | 130.24 | 132.80 | 130.05 | 132.43 | 23,256 | +5.06(+3.97%) |
Nov 13, 2023 | 126.91 | 127.53 | 126.34 | 127.37 | 8,561 | -0.14(-0.11%) |
Nov 10, 2023 | 125.43 | 127.72 | 125.43 | 127.51 | 8,622 | +2.32(+1.85%) |
Nov 09, 2023 | 127.59 | 128.03 | 124.92 | 125.19 | 17,383 | -1.69(-1.33%) |
Nov 08, 2023 | 127.85 | 127.85 | 126.64 | 126.88 | 24,344 | -0.36(-0.28%) |
Nov 07, 2023 | 125.10 | 128.11 | 125.10 | 127.24 | 14,865 | +2.84(+2.28%) |
Nov 06, 2023 | 125.79 | 126.21 | 123.25 | 124.40 | 18,413 | -1.52(-1.21%) |
Nov 03, 2023 | 123.12 | 126.39 | 123.12 | 125.92 | 7,423 | +3.59(+2.94%) |
Nov 02, 2023 | 120.36 | 122.37 | 120.36 | 122.33 | 20,505 | +3.17(+2.66%) |
Nov 01, 2023 | 120.02 | 120.02 | 117.59 | 119.15 | 14,167 | -0.53(-0.44%) |
Oct 31, 2023 | 119.62 | 119.98 | 119.62 | 119.68 | 6,508 | +1.74(+1.48%) |
Oct 30, 2023 | 118.64 | 118.64 | 117.08 | 117.94 | 5,889 | +0.39(+0.34%) |
Oct 27, 2023 | 118.90 | 118.98 | 117.25 | 117.54 | 5,176 | -0.67(-0.57%) |
Oct 26, 2023 | 118.74 | 119.76 | 117.77 | 118.21 | 10,695 | -0.74(-0.62%) |
Oct 25, 2023 | 121.99 | 121.99 | 118.78 | 118.95 | 35,031 | -3.82(-3.11%) |
Oct 24, 2023 | 121.41 | 123.21 | 121.41 | 122.77 | 6,621 | +2.45(+2.03%) |
Oct 23, 2023 | 119.78 | 121.80 | 119.43 | 120.33 | 9,360 | -0.43(-0.36%) |
Oct 20, 2023 | 123.20 | 123.20 | 120.57 | 120.76 | 9,453 | -2.76(-2.23%) |
Oct 19, 2023 | 124.93 | 125.35 | 123.20 | 123.52 | 8,361 | -1.21(-0.97%) |
Oct 18, 2023 | 126.34 | 126.34 | 124.72 | 124.72 | 10,688 | -2.45(-1.93%) |
Oct 17, 2023 | 124.40 | 127.62 | 124.40 | 127.17 | 11,319 | +1.34(+1.06%) |
Oct 16, 2023 | 123.74 | 126.10 | 123.74 | 125.83 | 11,695 | +2.64(+2.14%) |
Oct 13, 2023 | 125.24 | 125.24 | 123.09 | 123.19 | 6,094 | -2.20(-1.75%) |
Oct 12, 2023 | 127.95 | 127.95 | 125.34 | 125.39 | 20,067 | -2.45(-1.92%) |
Oct 11, 2023 | 128.72 | 128.72 | 127.60 | 127.84 | 5,952 | -0.47(-0.37%) |
Oct 10, 2023 | 127.37 | 129.68 | 127.37 | 128.32 | 4,729 | +0.93(+0.73%) |
Oct 09, 2023 | 125.80 | 127.57 | 125.80 | 127.39 | 10,326 | +0.51(+0.40%) |
Oct 06, 2023 | 122.78 | 127.07 | 122.78 | 126.88 | 5,344 | +2.93(+2.36%) |
Oct 05, 2023 | 124.27 | 124.27 | 122.78 | 123.95 | 7,281 | -0.36(-0.29%) |
Oct 04, 2023 | 123.38 | 124.58 | 122.85 | 124.31 | 46,293 | +1.27(+1.03%) |
Oct 03, 2023 | 125.56 | 125.56 | 122.76 | 123.04 | 6,854 | -3.46(-2.73%) |