Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 133.10 | 134.05 | 132.09 | 132.32 | 2,959,822 | -1.88(-1.40%) |
Dec 28, 2023 | 133.12 | 134.23 | 132.50 | 134.20 | 1,967,513 | +1.00(+0.75%) |
Dec 27, 2023 | 132.88 | 133.21 | 131.80 | 133.19 | 2,734,676 | +0.72(+0.54%) |
Dec 26, 2023 | 131.49 | 132.90 | 131.49 | 132.48 | 1,224,936 | +1.05(+0.80%) |
Dec 22, 2023 | 130.11 | 132.24 | 129.85 | 131.43 | 2,378,801 | +1.43(+1.10%) |
Dec 21, 2023 | 131.28 | 131.40 | 128.27 | 130.00 | 3,281,166 | +0.49(+0.38%) |
Dec 20, 2023 | 132.98 | 133.49 | 129.43 | 129.51 | 3,473,679 | -3.26(-2.45%) |
Dec 19, 2023 | 132.92 | 133.62 | 132.21 | 132.77 | 2,632,033 | +1.06(+0.81%) |
Dec 18, 2023 | 133.59 | 134.02 | 131.42 | 131.71 | 3,831,922 | -1.57(-1.18%) |
Dec 15, 2023 | 135.24 | 135.76 | 132.41 | 133.27 | 8,520,741 | -1.98(-1.46%) |
Dec 14, 2023 | 130.65 | 135.64 | 129.81 | 135.25 | 9,674,912 | +7.77(+6.10%) |
Dec 13, 2023 | 120.69 | 127.67 | 120.46 | 127.48 | 5,960,659 | +7.07(+5.87%) |
Dec 12, 2023 | 119.97 | 121.37 | 119.67 | 120.41 | 4,255,991 | +0.07(+0.06%) |
Dec 11, 2023 | 117.81 | 120.86 | 117.77 | 120.34 | 5,508,321 | +2.12(+1.79%) |
Dec 08, 2023 | 116.95 | 118.28 | 116.43 | 118.22 | 4,316,588 | +0.89(+0.76%) |
Dec 07, 2023 | 117.56 | 118.09 | 116.84 | 117.33 | 3,115,288 | -0.10(-0.08%) |
Dec 06, 2023 | 117.96 | 118.35 | 116.90 | 117.43 | 3,030,461 | +0.39(+0.34%) |
Dec 05, 2023 | 117.38 | 117.70 | 116.12 | 117.03 | 3,779,262 | -1.66(-1.40%) |
Dec 04, 2023 | 115.91 | 118.74 | 115.79 | 118.69 | 5,463,143 | +2.04(+1.75%) |
Dec 01, 2023 | 113.48 | 116.85 | 113.20 | 116.65 | 4,217,266 | +3.29(+2.90%) |
Nov 30, 2023 | 111.53 | 113.66 | 110.77 | 113.36 | 8,315,494 | +1.86(+1.67%) |
Nov 29, 2023 | 111.72 | 112.38 | 111.45 | 111.50 | 3,285,906 | +0.92(+0.83%) |
Nov 28, 2023 | 109.43 | 110.61 | 108.78 | 110.58 | 3,271,509 | +0.24(+0.21%) |
Nov 27, 2023 | 110.27 | 110.96 | 109.74 | 110.34 | 2,809,195 | -0.13(-0.12%) |
Nov 24, 2023 | 110.35 | 110.50 | 109.28 | 110.47 | 1,302,285 | +0.45(+0.41%) |
Nov 22, 2023 | 110.64 | 110.64 | 109.26 | 110.02 | 2,357,474 | +0.92(+0.84%) |
Nov 21, 2023 | 109.20 | 109.52 | 108.60 | 109.10 | 2,754,840 | -0.39(-0.35%) |
Nov 20, 2023 | 108.35 | 109.56 | 107.21 | 109.49 | 3,402,586 | +0.92(+0.84%) |
Nov 17, 2023 | 109.85 | 109.96 | 108.06 | 108.57 | 3,168,278 | -0.20(-0.18%) |
Nov 16, 2023 | 109.21 | 109.70 | 108.53 | 108.77 | 3,659,790 | -0.24(-0.22%) |
Nov 15, 2023 | 107.75 | 109.56 | 107.56 | 109.00 | 4,684,191 | +1.16(+1.08%) |
Nov 14, 2023 | 104.55 | 108.45 | 104.22 | 107.84 | 5,867,606 | +6.76(+6.68%) |
Nov 13, 2023 | 102.51 | 102.51 | 100.73 | 101.08 | 2,507,664 | -2.04(-1.98%) |
Nov 10, 2023 | 102.99 | 103.32 | 101.16 | 103.12 | 2,418,647 | +1.25(+1.23%) |
Nov 09, 2023 | 104.23 | 104.23 | 101.74 | 101.87 | 3,397,092 | -1.83(-1.76%) |
Nov 08, 2023 | 103.19 | 104.04 | 102.94 | 103.70 | 2,624,446 | +0.89(+0.86%) |
Nov 07, 2023 | 103.57 | 103.86 | 102.07 | 102.81 | 3,135,326 | -0.69(-0.67%) |
Nov 06, 2023 | 104.91 | 106.09 | 102.42 | 103.50 | 3,190,907 | -1.60(-1.52%) |
Nov 03, 2023 | 105.64 | 106.92 | 104.87 | 105.10 | 4,625,622 | +1.80(+1.75%) |
Nov 02, 2023 | 102.55 | 104.04 | 102.34 | 103.29 | 4,595,066 | +3.08(+3.07%) |
Nov 01, 2023 | 99.68 | 100.55 | 98.99 | 100.21 | 2,621,308 | +0.84(+0.84%) |
Oct 31, 2023 | 98.43 | 99.46 | 97.47 | 99.38 | 4,624,673 | +1.84(+1.89%) |
Oct 30, 2023 | 96.85 | 97.73 | 95.64 | 97.53 | 3,638,347 | +1.54(+1.60%) |
Oct 27, 2023 | 97.86 | 97.92 | 95.32 | 95.99 | 4,139,338 | -2.28(-2.32%) |
Oct 26, 2023 | 97.47 | 99.12 | 97.35 | 98.27 | 3,549,808 | +0.88(+0.90%) |
Oct 25, 2023 | 99.32 | 99.51 | 96.91 | 97.39 | 4,125,312 | -2.92(-2.91%) |
Oct 24, 2023 | 99.82 | 100.89 | 99.48 | 100.31 | 3,092,900 | +0.88(+0.88%) |
Oct 23, 2023 | 99.95 | 101.20 | 99.20 | 99.43 | 4,033,717 | -1.60(-1.58%) |
Oct 20, 2023 | 101.35 | 103.52 | 100.61 | 101.03 | 5,698,278 | -0.15(-0.15%) |
Oct 19, 2023 | 102.06 | 103.10 | 100.68 | 101.18 | 6,476,963 | -1.78(-1.72%) |
Oct 18, 2023 | 106.15 | 106.71 | 102.79 | 102.96 | 3,786,336 | -3.70(-3.47%) |
Oct 17, 2023 | 108.74 | 111.62 | 106.02 | 106.66 | 5,453,555 | -2.75(-2.52%) |
Oct 16, 2023 | 109.02 | 109.45 | 107.53 | 109.41 | 3,174,605 | +1.25(+1.16%) |
Oct 13, 2023 | 108.64 | 109.02 | 107.36 | 108.15 | 2,614,566 | +0.00(+0.00%) |
Oct 12, 2023 | 110.49 | 110.86 | 108.03 | 108.15 | 2,346,578 | -2.71(-2.45%) |
Oct 11, 2023 | 109.82 | 111.07 | 109.60 | 110.87 | 3,610,950 | +2.04(+1.88%) |
Oct 10, 2023 | 107.83 | 109.86 | 107.22 | 108.83 | 2,464,039 | +0.86(+0.79%) |
Oct 09, 2023 | 106.45 | 108.56 | 106.25 | 107.97 | 1,843,483 | +0.54(+0.51%) |
Oct 06, 2023 | 106.54 | 108.25 | 105.49 | 107.42 | 2,247,976 | -0.12(-0.11%) |
Oct 05, 2023 | 106.77 | 107.95 | 106.17 | 107.54 | 3,423,793 | +0.60(+0.56%) |
Oct 04, 2023 | 106.83 | 107.06 | 104.91 | 106.94 | 2,737,653 | +0.91(+0.86%) |
Oct 03, 2023 | 107.44 | 107.63 | 105.47 | 106.03 | 2,500,553 | -1.97(-1.83%) |