Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 146.25 | 147.95 | 145.84 | 146.21 | 993,476 | -0.45(-0.31%) |
Dec 28, 2023 | 145.77 | 148.08 | 145.61 | 146.66 | 846,352 | -0.03(-0.02%) |
Dec 27, 2023 | 144.75 | 146.75 | 144.07 | 146.69 | 1,270,465 | +0.88(+0.60%) |
Dec 26, 2023 | 142.44 | 145.93 | 141.98 | 145.81 | 1,107,913 | +3.72(+2.62%) |
Dec 22, 2023 | 142.07 | 144.97 | 140.13 | 142.09 | 1,387,880 | -3.98(-2.72%) |
Dec 21, 2023 | 146.27 | 146.95 | 144.21 | 146.07 | 884,507 | +1.12(+0.78%) |
Dec 20, 2023 | 144.54 | 147.19 | 143.71 | 144.95 | 842,952 | -0.25(-0.17%) |
Dec 19, 2023 | 142.09 | 145.95 | 141.90 | 145.19 | 1,865,330 | +3.55(+2.51%) |
Dec 18, 2023 | 144.46 | 144.46 | 141.49 | 141.64 | 980,555 | -2.31(-1.60%) |
Dec 15, 2023 | 144.67 | 145.34 | 142.89 | 143.95 | 1,704,625 | -0.70(-0.48%) |
Dec 14, 2023 | 142.11 | 145.11 | 141.47 | 144.65 | 1,785,606 | +5.00(+3.58%) |
Dec 13, 2023 | 136.58 | 139.83 | 135.27 | 139.64 | 1,304,902 | +3.66(+2.69%) |
Dec 12, 2023 | 137.93 | 137.93 | 135.40 | 135.99 | 791,353 | -1.25(-0.91%) |
Dec 11, 2023 | 136.58 | 139.46 | 136.33 | 137.23 | 1,586,519 | +0.81(+0.59%) |
Dec 08, 2023 | 135.51 | 137.14 | 134.93 | 136.42 | 804,006 | +0.63(+0.47%) |
Dec 07, 2023 | 137.29 | 137.73 | 134.79 | 135.79 | 920,838 | -0.95(-0.69%) |
Dec 06, 2023 | 137.11 | 138.71 | 136.42 | 136.74 | 1,014,584 | +1.22(+0.90%) |
Dec 05, 2023 | 138.36 | 138.63 | 134.83 | 135.52 | 1,310,060 | -3.92(-2.81%) |
Dec 04, 2023 | 136.52 | 140.78 | 136.16 | 139.45 | 2,135,206 | +2.84(+2.08%) |
Dec 01, 2023 | 129.14 | 136.67 | 129.14 | 136.60 | 2,040,613 | +8.07(+6.28%) |
Nov 30, 2023 | 126.96 | 128.78 | 124.72 | 128.53 | 1,771,489 | +2.12(+1.68%) |
Nov 29, 2023 | 123.25 | 126.58 | 123.23 | 126.41 | 2,078,537 | +3.27(+2.66%) |
Nov 28, 2023 | 119.14 | 123.47 | 118.94 | 123.14 | 1,855,837 | +3.18(+2.65%) |
Nov 27, 2023 | 120.76 | 120.96 | 118.39 | 119.95 | 1,854,124 | -1.84(-1.51%) |
Nov 24, 2023 | 121.28 | 122.07 | 120.10 | 121.79 | 949,437 | +1.47(+1.22%) |
Nov 22, 2023 | 120.44 | 121.23 | 118.66 | 120.32 | 1,712,084 | +0.20(+0.16%) |
Nov 21, 2023 | 128.18 | 132.20 | 120.02 | 120.12 | 7,655,914 | +2.55(+2.17%) |
Nov 20, 2023 | 116.58 | 118.85 | 116.29 | 117.57 | 2,469,233 | +0.92(+0.79%) |
Nov 17, 2023 | 116.48 | 117.87 | 115.38 | 116.65 | 1,594,922 | +2.70(+2.37%) |
Nov 16, 2023 | 115.48 | 116.21 | 113.43 | 113.96 | 949,513 | -2.44(-2.10%) |
Nov 15, 2023 | 114.76 | 117.66 | 114.76 | 116.40 | 2,344,443 | +3.84(+3.41%) |
Nov 14, 2023 | 111.14 | 114.87 | 110.32 | 112.56 | 1,639,341 | +3.41(+3.12%) |
Nov 13, 2023 | 109.89 | 110.22 | 108.75 | 109.15 | 943,718 | -2.08(-1.87%) |
Nov 10, 2023 | 111.12 | 111.93 | 108.77 | 111.22 | 878,588 | +0.41(+0.37%) |
Nov 09, 2023 | 112.12 | 112.12 | 109.03 | 110.82 | 1,197,445 | -0.41(-0.37%) |
Nov 08, 2023 | 112.25 | 113.36 | 110.92 | 111.23 | 963,122 | -1.34(-1.19%) |
Nov 07, 2023 | 112.20 | 112.86 | 111.00 | 112.57 | 1,095,919 | -0.56(-0.50%) |
Nov 06, 2023 | 114.06 | 114.90 | 112.02 | 113.14 | 763,928 | -0.74(-0.65%) |
Nov 03, 2023 | 110.65 | 116.36 | 110.65 | 113.88 | 1,740,702 | +4.60(+4.21%) |
Nov 02, 2023 | 107.68 | 110.15 | 107.68 | 109.28 | 978,860 | +2.84(+2.66%) |
Nov 01, 2023 | 105.44 | 106.59 | 102.74 | 106.44 | 1,131,426 | +0.78(+0.74%) |
Oct 31, 2023 | 103.88 | 106.09 | 103.86 | 105.66 | 1,267,780 | +1.67(+1.61%) |
Oct 30, 2023 | 101.37 | 104.33 | 101.02 | 103.99 | 1,134,525 | +4.19(+4.20%) |
Oct 27, 2023 | 103.16 | 103.91 | 99.76 | 99.80 | 1,261,444 | -3.26(-3.16%) |
Oct 26, 2023 | 106.02 | 106.81 | 101.81 | 103.06 | 1,253,558 | -2.88(-2.72%) |
Oct 25, 2023 | 105.81 | 106.87 | 104.73 | 105.94 | 792,865 | +0.40(+0.38%) |
Oct 24, 2023 | 105.38 | 106.95 | 104.61 | 105.54 | 705,432 | +0.88(+0.84%) |
Oct 23, 2023 | 106.51 | 107.07 | 104.65 | 104.66 | 1,179,387 | -3.33(-3.08%) |
Oct 20, 2023 | 107.52 | 108.28 | 106.42 | 107.99 | 649,973 | +0.49(+0.46%) |
Oct 19, 2023 | 108.44 | 109.96 | 107.12 | 107.50 | 911,375 | -1.25(-1.14%) |
Oct 18, 2023 | 109.66 | 109.96 | 107.98 | 108.74 | 695,596 | -1.28(-1.17%) |
Oct 17, 2023 | 108.80 | 111.41 | 108.80 | 110.03 | 1,306,103 | +0.94(+0.86%) |
Oct 16, 2023 | 107.06 | 110.03 | 106.07 | 109.09 | 1,233,270 | +3.06(+2.89%) |
Oct 13, 2023 | 104.79 | 106.90 | 103.94 | 106.02 | 1,369,844 | +1.75(+1.68%) |
Oct 12, 2023 | 107.52 | 107.52 | 103.18 | 104.28 | 1,185,060 | -3.12(-2.91%) |
Oct 11, 2023 | 105.61 | 107.50 | 104.98 | 107.40 | 1,544,573 | +1.78(+1.68%) |
Oct 10, 2023 | 103.87 | 105.80 | 103.40 | 105.62 | 1,951,068 | +2.98(+2.91%) |
Oct 09, 2023 | 101.79 | 102.66 | 100.72 | 102.64 | 1,289,998 | +0.39(+0.39%) |
Oct 06, 2023 | 101.80 | 103.10 | 100.56 | 102.24 | 1,126,987 | +1.25(+1.24%) |
Oct 05, 2023 | 102.94 | 103.37 | 100.38 | 100.99 | 1,243,894 | -2.34(-2.27%) |
Oct 04, 2023 | 103.44 | 104.02 | 102.35 | 103.33 | 989,821 | +0.36(+0.35%) |
Oct 03, 2023 | 103.73 | 104.66 | 102.22 | 102.96 | 1,511,985 | -2.05(-1.96%) |