Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.59 | 146.07 | 143.00 | 143.61 | 775,056 | -1.49(-1.03%) |
Dec 28, 2023 | 144.53 | 145.55 | 144.29 | 145.10 | 432,355 | +0.82(+0.57%) |
Dec 27, 2023 | 144.63 | 144.91 | 143.43 | 144.29 | 510,592 | -0.32(-0.22%) |
Dec 26, 2023 | 144.77 | 145.63 | 144.40 | 144.60 | 734,186 | +0.48(+0.33%) |
Dec 22, 2023 | 143.59 | 145.18 | 141.99 | 144.13 | 727,369 | -2.43(-1.66%) |
Dec 21, 2023 | 145.33 | 146.67 | 144.74 | 146.56 | 859,920 | +2.35(+1.63%) |
Dec 20, 2023 | 144.03 | 146.41 | 143.92 | 144.21 | 1,001,901 | -0.85(-0.59%) |
Dec 19, 2023 | 142.66 | 145.68 | 142.41 | 145.06 | 1,113,635 | +2.79(+1.96%) |
Dec 18, 2023 | 139.56 | 142.67 | 139.56 | 142.26 | 1,034,090 | +2.52(+1.80%) |
Dec 15, 2023 | 140.09 | 141.32 | 139.13 | 139.75 | 1,349,148 | -0.79(-0.56%) |
Dec 14, 2023 | 139.39 | 142.72 | 139.00 | 140.54 | 1,094,030 | +3.43(+2.50%) |
Dec 13, 2023 | 134.34 | 138.12 | 133.97 | 137.11 | 805,706 | +3.02(+2.25%) |
Dec 12, 2023 | 134.99 | 135.74 | 133.03 | 134.09 | 633,245 | +1.08(+0.81%) |
Dec 11, 2023 | 131.18 | 133.87 | 130.91 | 133.01 | 684,842 | +2.47(+1.89%) |
Dec 08, 2023 | 129.56 | 131.25 | 129.56 | 130.54 | 392,332 | +0.59(+0.45%) |
Dec 07, 2023 | 128.18 | 130.87 | 127.84 | 129.96 | 464,875 | +1.67(+1.30%) |
Dec 06, 2023 | 128.63 | 130.09 | 128.17 | 128.28 | 422,244 | +0.38(+0.29%) |
Dec 05, 2023 | 127.31 | 128.77 | 126.50 | 127.91 | 603,843 | -0.07(-0.05%) |
Dec 04, 2023 | 131.77 | 133.01 | 127.31 | 127.98 | 976,636 | -4.42(-3.34%) |
Dec 01, 2023 | 127.89 | 132.56 | 127.34 | 132.40 | 1,331,508 | +4.21(+3.29%) |
Nov 30, 2023 | 127.96 | 130.04 | 127.39 | 128.19 | 1,464,497 | -0.07(-0.05%) |
Nov 29, 2023 | 125.96 | 128.66 | 125.83 | 128.25 | 747,663 | +2.79(+2.23%) |
Nov 28, 2023 | 124.80 | 126.14 | 124.09 | 125.46 | 538,230 | +0.87(+0.70%) |
Nov 27, 2023 | 122.62 | 124.65 | 122.08 | 124.59 | 909,748 | +1.20(+0.97%) |
Nov 24, 2023 | 121.89 | 123.41 | 121.75 | 123.39 | 293,092 | +1.85(+1.52%) |
Nov 22, 2023 | 120.60 | 122.48 | 119.83 | 121.54 | 505,910 | +0.86(+0.71%) |
Nov 21, 2023 | 120.50 | 121.42 | 119.98 | 120.68 | 395,337 | -0.76(-0.63%) |
Nov 20, 2023 | 121.06 | 121.94 | 120.12 | 121.44 | 425,611 | +0.81(+0.67%) |
Nov 17, 2023 | 120.80 | 122.36 | 120.38 | 120.63 | 578,426 | +1.04(+0.87%) |
Nov 16, 2023 | 122.17 | 122.17 | 118.75 | 119.59 | 565,381 | -3.19(-2.60%) |
Nov 15, 2023 | 120.87 | 124.53 | 120.08 | 122.78 | 1,130,313 | +3.45(+2.89%) |
Nov 14, 2023 | 116.12 | 120.04 | 115.99 | 119.33 | 1,038,552 | +5.03(+4.40%) |
Nov 13, 2023 | 113.90 | 114.47 | 112.87 | 114.30 | 895,360 | -0.26(-0.23%) |
Nov 10, 2023 | 114.71 | 115.51 | 112.92 | 114.55 | 1,089,283 | -0.96(-0.83%) |
Nov 09, 2023 | 116.17 | 118.16 | 115.20 | 115.51 | 1,068,801 | +0.12(+0.10%) |
Nov 08, 2023 | 114.05 | 116.56 | 112.12 | 115.39 | 2,505,160 | +3.58(+3.20%) |
Nov 07, 2023 | 111.72 | 112.93 | 110.91 | 111.82 | 1,825,981 | -0.36(-0.32%) |
Nov 06, 2023 | 114.45 | 114.98 | 111.32 | 112.17 | 1,026,337 | -1.93(-1.69%) |
Nov 03, 2023 | 113.23 | 114.47 | 111.72 | 114.11 | 1,038,451 | +2.63(+2.36%) |
Nov 02, 2023 | 112.60 | 113.22 | 110.27 | 111.48 | 912,835 | +1.06(+0.96%) |
Nov 01, 2023 | 111.38 | 111.97 | 108.92 | 110.42 | 782,587 | -1.07(-0.96%) |
Oct 31, 2023 | 110.69 | 111.60 | 109.08 | 111.49 | 481,988 | +0.47(+0.42%) |
Oct 30, 2023 | 109.95 | 111.54 | 109.39 | 111.03 | 580,510 | +2.22(+2.04%) |
Oct 27, 2023 | 112.61 | 112.77 | 108.58 | 108.81 | 729,753 | -3.42(-3.05%) |
Oct 26, 2023 | 112.78 | 113.22 | 110.97 | 112.22 | 720,484 | -0.87(-0.77%) |
Oct 25, 2023 | 114.94 | 115.20 | 112.46 | 113.10 | 834,597 | -2.51(-2.17%) |
Oct 24, 2023 | 115.58 | 116.91 | 114.63 | 115.60 | 782,584 | +0.61(+0.53%) |
Oct 23, 2023 | 114.22 | 116.41 | 113.16 | 114.99 | 577,951 | +0.27(+0.23%) |
Oct 20, 2023 | 116.61 | 116.61 | 114.44 | 114.72 | 638,212 | -1.25(-1.08%) |
Oct 19, 2023 | 115.20 | 117.79 | 114.98 | 115.97 | 758,067 | +0.73(+0.64%) |
Oct 18, 2023 | 114.28 | 116.14 | 113.86 | 115.24 | 634,092 | +0.24(+0.21%) |
Oct 17, 2023 | 110.68 | 115.05 | 110.35 | 115.00 | 1,045,574 | +4.20(+3.79%) |
Oct 16, 2023 | 109.77 | 110.90 | 109.10 | 110.80 | 508,849 | +2.24(+2.06%) |
Oct 13, 2023 | 108.80 | 109.27 | 108.13 | 108.56 | 607,110 | -0.24(-0.22%) |
Oct 12, 2023 | 110.75 | 110.75 | 107.60 | 108.80 | 858,806 | -1.99(-1.80%) |
Oct 11, 2023 | 111.19 | 112.20 | 110.09 | 110.79 | 919,507 | -0.41(-0.37%) |
Oct 10, 2023 | 113.43 | 115.05 | 109.35 | 111.19 | 1,285,034 | -1.97(-1.74%) |
Oct 09, 2023 | 111.42 | 113.47 | 111.27 | 113.17 | 574,349 | +0.55(+0.49%) |
Oct 06, 2023 | 110.60 | 113.39 | 110.09 | 112.61 | 461,102 | +1.46(+1.31%) |
Oct 05, 2023 | 112.62 | 113.00 | 110.78 | 111.16 | 713,317 | -1.50(-1.33%) |
Oct 04, 2023 | 110.84 | 112.98 | 110.42 | 112.65 | 704,808 | +1.36(+1.22%) |
Oct 03, 2023 | 114.02 | 114.40 | 110.00 | 111.29 | 771,237 | -3.58(-3.11%) |