Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.86 | 142.67 | 140.37 | 140.39 | 284,383 | -1.91(-1.34%) |
Dec 28, 2023 | 143.13 | 144.43 | 142.04 | 142.30 | 258,377 | -1.25(-0.87%) |
Dec 27, 2023 | 144.38 | 145.42 | 143.19 | 143.55 | 345,852 | +0.35(+0.24%) |
Dec 26, 2023 | 141.64 | 143.94 | 141.55 | 143.20 | 271,357 | +1.82(+1.29%) |
Dec 22, 2023 | 141.26 | 142.10 | 139.01 | 141.38 | 310,923 | +1.05(+0.75%) |
Dec 21, 2023 | 137.48 | 140.61 | 136.52 | 140.33 | 399,044 | +4.35(+3.20%) |
Dec 20, 2023 | 138.56 | 140.54 | 135.74 | 135.98 | 455,468 | -2.94(-2.12%) |
Dec 19, 2023 | 137.02 | 140.21 | 136.46 | 138.92 | 598,679 | +3.09(+2.28%) |
Dec 18, 2023 | 141.12 | 141.12 | 135.09 | 135.83 | 679,968 | -4.51(-3.22%) |
Dec 15, 2023 | 137.16 | 141.88 | 136.77 | 140.34 | 1,420,464 | +2.64(+1.91%) |
Dec 14, 2023 | 130.81 | 140.56 | 130.81 | 137.71 | 1,409,865 | +9.17(+7.14%) |
Dec 13, 2023 | 127.03 | 128.78 | 123.72 | 128.53 | 491,410 | +1.70(+1.34%) |
Dec 12, 2023 | 126.36 | 127.95 | 125.24 | 126.84 | 488,768 | +0.34(+0.27%) |
Dec 11, 2023 | 125.83 | 126.89 | 125.28 | 126.50 | 298,227 | +0.49(+0.39%) |
Dec 08, 2023 | 125.28 | 126.58 | 124.65 | 126.01 | 258,121 | +0.93(+0.74%) |
Dec 07, 2023 | 123.06 | 125.08 | 122.39 | 125.08 | 290,875 | +1.70(+1.38%) |
Dec 06, 2023 | 125.36 | 126.74 | 123.31 | 123.38 | 413,508 | -0.62(-0.50%) |
Dec 05, 2023 | 124.78 | 125.48 | 123.70 | 124.00 | 389,602 | -1.56(-1.24%) |
Dec 04, 2023 | 124.37 | 125.85 | 123.38 | 125.56 | 430,043 | +0.31(+0.25%) |
Dec 01, 2023 | 120.90 | 125.27 | 120.12 | 125.25 | 476,012 | +4.35(+3.60%) |
Nov 30, 2023 | 121.67 | 122.13 | 119.05 | 120.90 | 433,895 | -0.96(-0.79%) |
Nov 29, 2023 | 120.85 | 123.27 | 120.72 | 121.85 | 556,969 | +2.60(+2.18%) |
Nov 28, 2023 | 120.50 | 121.67 | 118.90 | 119.25 | 295,084 | -1.87(-1.54%) |
Nov 27, 2023 | 118.36 | 121.51 | 117.63 | 121.12 | 507,735 | +1.90(+1.59%) |
Nov 24, 2023 | 118.80 | 119.48 | 118.43 | 119.22 | 107,748 | +0.09(+0.08%) |
Nov 22, 2023 | 118.65 | 120.11 | 118.19 | 119.13 | 316,938 | +1.56(+1.32%) |
Nov 21, 2023 | 116.97 | 118.32 | 116.64 | 117.58 | 337,179 | -0.12(-0.10%) |
Nov 20, 2023 | 118.66 | 119.31 | 117.41 | 117.70 | 379,155 | -1.50(-1.26%) |
Nov 17, 2023 | 118.89 | 120.09 | 118.89 | 119.20 | 280,920 | +0.79(+0.67%) |
Nov 16, 2023 | 119.03 | 120.66 | 118.22 | 118.41 | 340,165 | -0.72(-0.60%) |
Nov 15, 2023 | 119.65 | 121.63 | 119.01 | 119.13 | 653,178 | -0.57(-0.48%) |
Nov 14, 2023 | 116.83 | 120.44 | 116.78 | 119.70 | 534,636 | +6.55(+5.79%) |
Nov 13, 2023 | 112.02 | 113.78 | 111.78 | 113.15 | 316,414 | +0.30(+0.26%) |
Nov 10, 2023 | 111.19 | 113.45 | 110.29 | 112.85 | 391,567 | +2.12(+1.92%) |
Nov 09, 2023 | 111.55 | 112.14 | 110.06 | 110.73 | 293,287 | +0.36(+0.33%) |
Nov 08, 2023 | 111.45 | 111.55 | 109.99 | 110.37 | 331,412 | -1.26(-1.13%) |
Nov 07, 2023 | 111.06 | 111.78 | 110.02 | 111.62 | 414,335 | +0.14(+0.12%) |
Nov 06, 2023 | 112.20 | 113.81 | 110.61 | 111.48 | 419,831 | -0.85(-0.75%) |
Nov 03, 2023 | 108.85 | 114.67 | 108.40 | 112.33 | 665,467 | +5.47(+5.12%) |
Nov 02, 2023 | 111.86 | 114.66 | 103.86 | 106.86 | 1,065,409 | -1.02(-0.94%) |
Nov 01, 2023 | 106.09 | 108.40 | 105.50 | 107.88 | 1,180,516 | +1.36(+1.27%) |
Oct 31, 2023 | 107.15 | 108.29 | 106.16 | 106.52 | 421,808 | -0.14(-0.13%) |
Oct 30, 2023 | 105.92 | 107.21 | 104.92 | 106.66 | 518,816 | +1.60(+1.52%) |
Oct 27, 2023 | 104.22 | 106.04 | 102.02 | 105.06 | 604,568 | +1.19(+1.14%) |
Oct 26, 2023 | 105.06 | 105.74 | 102.80 | 103.88 | 1,034,218 | -0.79(-0.75%) |
Oct 25, 2023 | 106.83 | 106.88 | 104.64 | 104.67 | 568,411 | -3.21(-2.98%) |
Oct 24, 2023 | 109.07 | 109.91 | 107.45 | 107.88 | 346,799 | -0.21(-0.19%) |
Oct 23, 2023 | 108.80 | 110.27 | 107.81 | 108.08 | 567,298 | -0.91(-0.83%) |
Oct 20, 2023 | 110.56 | 111.83 | 108.73 | 108.99 | 902,261 | -0.90(-0.82%) |
Oct 19, 2023 | 112.81 | 113.73 | 109.33 | 109.89 | 853,186 | -3.25(-2.87%) |
Oct 18, 2023 | 116.28 | 116.78 | 112.87 | 113.14 | 528,368 | -4.68(-3.97%) |
Oct 17, 2023 | 116.81 | 119.95 | 116.70 | 117.82 | 488,393 | +0.26(+0.22%) |
Oct 16, 2023 | 117.22 | 118.67 | 115.56 | 117.56 | 357,538 | +1.90(+1.65%) |
Oct 13, 2023 | 119.02 | 119.24 | 114.94 | 115.65 | 304,703 | -3.16(-2.66%) |
Oct 12, 2023 | 122.42 | 122.64 | 117.34 | 118.81 | 453,670 | -4.08(-3.32%) |
Oct 11, 2023 | 118.67 | 123.06 | 118.25 | 122.89 | 500,371 | +4.21(+3.54%) |
Oct 10, 2023 | 117.97 | 119.90 | 117.97 | 118.68 | 377,391 | +1.20(+1.02%) |
Oct 09, 2023 | 115.63 | 117.67 | 115.13 | 117.49 | 562,610 | +1.09(+0.93%) |
Oct 06, 2023 | 113.12 | 117.10 | 113.12 | 116.40 | 372,606 | +2.00(+1.75%) |
Oct 05, 2023 | 114.26 | 115.72 | 113.54 | 114.40 | 489,715 | -0.05(-0.04%) |
Oct 04, 2023 | 112.08 | 114.77 | 109.95 | 114.45 | 937,180 | +2.86(+2.56%) |
Oct 03, 2023 | 112.75 | 113.87 | 110.11 | 111.58 | 760,694 | -2.10(-1.85%) |