Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 158.42 | 158.42 | 156.09 | 156.12 | 59,315 | -2.16(-1.37%) |
Dec 28, 2023 | 159.74 | 159.74 | 156.16 | 158.28 | 68,597 | -1.21(-0.76%) |
Dec 27, 2023 | 158.87 | 161.02 | 157.78 | 159.48 | 60,557 | +1.25(+0.79%) |
Dec 26, 2023 | 154.54 | 158.59 | 154.54 | 158.24 | 54,528 | +3.56(+2.30%) |
Dec 22, 2023 | 154.34 | 156.03 | 153.70 | 154.68 | 41,649 | +1.56(+1.02%) |
Dec 21, 2023 | 152.49 | 154.02 | 151.19 | 153.12 | 89,120 | +1.63(+1.08%) |
Dec 20, 2023 | 152.33 | 156.56 | 151.10 | 151.49 | 111,393 | -0.03(-0.02%) |
Dec 19, 2023 | 150.47 | 152.34 | 149.95 | 151.52 | 122,700 | +1.11(+0.74%) |
Dec 18, 2023 | 149.69 | 151.28 | 148.71 | 150.41 | 149,076 | +0.51(+0.34%) |
Dec 15, 2023 | 147.34 | 150.30 | 145.68 | 149.90 | 538,413 | +3.79(+2.60%) |
Dec 14, 2023 | 141.51 | 146.11 | 141.51 | 146.11 | 139,000 | +6.18(+4.41%) |
Dec 13, 2023 | 134.92 | 140.87 | 134.92 | 139.93 | 130,394 | +4.56(+3.37%) |
Dec 12, 2023 | 137.67 | 137.67 | 135.34 | 135.37 | 72,347 | -1.58(-1.16%) |
Dec 11, 2023 | 133.87 | 137.25 | 133.87 | 136.95 | 107,801 | +2.33(+1.73%) |
Dec 08, 2023 | 133.81 | 135.62 | 133.51 | 134.62 | 82,842 | +0.39(+0.29%) |
Dec 07, 2023 | 129.96 | 134.33 | 129.68 | 134.24 | 151,792 | +4.20(+3.23%) |
Dec 06, 2023 | 132.56 | 134.71 | 129.80 | 130.03 | 73,779 | -1.44(-1.10%) |
Dec 05, 2023 | 132.91 | 132.95 | 130.68 | 131.48 | 93,825 | -1.16(-0.87%) |
Dec 04, 2023 | 131.47 | 133.17 | 130.49 | 132.63 | 79,252 | +1.56(+1.19%) |
Dec 01, 2023 | 127.83 | 131.34 | 126.90 | 131.07 | 93,347 | +3.15(+2.46%) |
Nov 30, 2023 | 128.35 | 128.81 | 126.89 | 127.92 | 95,486 | -0.08(-0.06%) |
Nov 29, 2023 | 128.54 | 129.32 | 126.69 | 128.00 | 89,393 | +0.76(+0.59%) |
Nov 28, 2023 | 127.74 | 127.74 | 126.21 | 127.24 | 89,756 | -0.71(-0.55%) |
Nov 27, 2023 | 126.59 | 129.27 | 125.92 | 127.95 | 54,835 | +0.30(+0.23%) |
Nov 24, 2023 | 127.51 | 129.24 | 127.20 | 127.65 | 24,139 | -0.10(-0.08%) |
Nov 22, 2023 | 128.80 | 129.23 | 126.56 | 127.75 | 83,127 | +1.05(+0.83%) |
Nov 21, 2023 | 125.04 | 128.03 | 123.29 | 126.70 | 94,849 | +1.10(+0.88%) |
Nov 20, 2023 | 123.99 | 125.61 | 122.79 | 125.59 | 72,200 | +1.07(+0.86%) |
Nov 17, 2023 | 124.58 | 125.19 | 123.26 | 124.52 | 67,781 | +1.21(+0.98%) |
Nov 16, 2023 | 126.35 | 127.74 | 122.85 | 123.31 | 76,515 | -2.69(-2.14%) |
Nov 15, 2023 | 128.20 | 129.14 | 125.84 | 126.00 | 83,659 | -2.47(-1.93%) |
Nov 14, 2023 | 126.69 | 129.08 | 126.12 | 128.48 | 84,391 | +5.52(+4.49%) |
Nov 13, 2023 | 119.11 | 123.61 | 118.92 | 122.96 | 68,226 | +3.56(+2.98%) |
Nov 10, 2023 | 120.81 | 120.81 | 118.79 | 119.40 | 79,447 | +0.06(+0.05%) |
Nov 09, 2023 | 117.61 | 119.71 | 115.71 | 119.34 | 102,218 | +2.87(+2.47%) |
Nov 08, 2023 | 117.65 | 117.83 | 116.28 | 116.47 | 44,277 | -0.91(-0.77%) |
Nov 07, 2023 | 119.61 | 119.61 | 116.38 | 117.38 | 52,996 | -2.24(-1.87%) |
Nov 06, 2023 | 117.21 | 119.98 | 116.41 | 119.61 | 62,657 | +1.69(+1.43%) |
Nov 03, 2023 | 118.31 | 119.30 | 117.18 | 117.92 | 72,606 | +2.53(+2.20%) |
Nov 02, 2023 | 117.47 | 117.47 | 114.28 | 115.39 | 78,077 | -0.49(-0.42%) |
Nov 01, 2023 | 110.37 | 116.32 | 109.34 | 115.88 | 123,943 | +5.50(+4.99%) |
Oct 31, 2023 | 109.32 | 112.30 | 105.42 | 110.37 | 146,319 | -3.95(-3.46%) |
Oct 30, 2023 | 115.46 | 115.46 | 112.69 | 114.33 | 70,954 | +0.64(+0.56%) |
Oct 27, 2023 | 115.69 | 116.80 | 113.49 | 113.69 | 71,042 | -2.52(-2.17%) |
Oct 26, 2023 | 117.29 | 117.56 | 115.15 | 116.21 | 81,393 | +0.27(+0.23%) |
Oct 25, 2023 | 115.94 | 116.94 | 115.28 | 115.94 | 76,186 | -1.27(-1.09%) |
Oct 24, 2023 | 117.47 | 118.27 | 116.85 | 117.22 | 50,585 | +0.91(+0.79%) |
Oct 23, 2023 | 115.28 | 118.55 | 114.68 | 116.30 | 79,659 | +0.48(+0.41%) |
Oct 20, 2023 | 117.79 | 117.79 | 115.04 | 115.83 | 119,246 | -1.98(-1.68%) |
Oct 19, 2023 | 120.03 | 120.96 | 117.63 | 117.80 | 118,112 | -2.53(-2.11%) |
Oct 18, 2023 | 125.09 | 125.09 | 119.90 | 120.34 | 85,365 | -5.31(-4.22%) |
Oct 17, 2023 | 123.94 | 128.11 | 123.70 | 125.64 | 94,670 | +1.26(+1.01%) |
Oct 16, 2023 | 122.69 | 124.76 | 122.69 | 124.38 | 77,912 | +2.53(+2.08%) |
Oct 13, 2023 | 124.12 | 124.22 | 121.03 | 121.85 | 72,380 | -1.88(-1.52%) |
Oct 12, 2023 | 123.37 | 124.38 | 121.35 | 123.73 | 50,838 | +0.14(+0.11%) |
Oct 11, 2023 | 122.71 | 123.60 | 122.31 | 123.59 | 38,591 | +1.23(+1.01%) |
Oct 10, 2023 | 123.28 | 124.32 | 122.36 | 122.36 | 38,545 | -0.61(-0.49%) |
Oct 09, 2023 | 120.36 | 123.81 | 120.36 | 122.96 | 35,498 | +1.28(+1.05%) |
Oct 06, 2023 | 120.79 | 123.74 | 120.32 | 121.68 | 59,083 | +0.86(+0.71%) |
Oct 05, 2023 | 121.10 | 122.19 | 119.76 | 120.82 | 68,402 | +0.01(+0.01%) |
Oct 04, 2023 | 118.28 | 121.11 | 117.16 | 120.81 | 49,947 | +2.27(+1.91%) |
Oct 03, 2023 | 121.01 | 121.01 | 118.50 | 118.55 | 52,970 | -2.55(-2.11%) |