Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 134.91 | 135.81 | 134.32 | 135.17 | 258,267 | +0.19(+0.14%) |
Dec 28, 2023 | 136.52 | 136.92 | 134.12 | 134.99 | 243,036 | -1.00(-0.74%) |
Dec 27, 2023 | 132.10 | 136.08 | 131.20 | 135.99 | 491,692 | +4.05(+3.07%) |
Dec 26, 2023 | 129.84 | 131.97 | 129.25 | 131.94 | 178,916 | +1.29(+0.99%) |
Dec 22, 2023 | 121.45 | 130.78 | 120.95 | 130.65 | 961,706 | +9.77(+8.08%) |
Dec 21, 2023 | 119.83 | 121.04 | 119.26 | 120.88 | 136,767 | +1.57(+1.32%) |
Dec 20, 2023 | 119.42 | 122.05 | 118.98 | 119.31 | 284,449 | -0.97(-0.80%) |
Dec 19, 2023 | 117.07 | 120.40 | 116.52 | 120.28 | 273,041 | +3.91(+3.36%) |
Dec 18, 2023 | 118.36 | 119.05 | 116.17 | 116.37 | 175,461 | -0.88(-0.75%) |
Dec 15, 2023 | 117.61 | 119.62 | 116.88 | 117.25 | 284,176 | +0.09(+0.08%) |
Dec 14, 2023 | 114.09 | 118.34 | 114.09 | 117.16 | 372,996 | +3.90(+3.44%) |
Dec 13, 2023 | 112.01 | 114.00 | 110.31 | 113.26 | 321,946 | +1.20(+1.08%) |
Dec 12, 2023 | 114.01 | 114.01 | 111.52 | 112.06 | 259,886 | -2.11(-1.85%) |
Dec 11, 2023 | 113.63 | 115.66 | 113.27 | 114.17 | 273,246 | +0.33(+0.29%) |
Dec 08, 2023 | 114.35 | 116.22 | 113.84 | 113.84 | 282,845 | -0.58(-0.51%) |
Dec 07, 2023 | 113.78 | 114.82 | 112.86 | 114.43 | 385,747 | +0.98(+0.86%) |
Dec 06, 2023 | 115.96 | 116.89 | 110.94 | 113.45 | 530,721 | -2.29(-1.98%) |
Dec 05, 2023 | 119.47 | 119.47 | 115.69 | 115.74 | 265,760 | -4.58(-3.81%) |
Dec 04, 2023 | 119.32 | 122.14 | 119.32 | 120.32 | 219,817 | +0.14(+0.11%) |
Dec 01, 2023 | 117.79 | 120.35 | 116.84 | 120.18 | 160,319 | +3.50(+3.00%) |
Nov 30, 2023 | 115.28 | 117.85 | 114.70 | 116.69 | 349,436 | +1.48(+1.29%) |
Nov 29, 2023 | 113.72 | 115.91 | 113.72 | 115.21 | 338,553 | +1.79(+1.58%) |
Nov 28, 2023 | 115.38 | 115.38 | 112.41 | 113.42 | 235,032 | -2.02(-1.75%) |
Nov 27, 2023 | 115.15 | 115.80 | 114.35 | 115.44 | 210,298 | -0.46(-0.40%) |
Nov 24, 2023 | 114.81 | 116.47 | 114.69 | 115.91 | 92,889 | +1.71(+1.50%) |
Nov 22, 2023 | 113.12 | 115.01 | 112.94 | 114.20 | 181,072 | +0.69(+0.61%) |
Nov 21, 2023 | 113.23 | 114.40 | 112.68 | 113.51 | 216,740 | +0.28(+0.24%) |
Nov 20, 2023 | 111.43 | 113.70 | 111.23 | 113.23 | 349,000 | +1.52(+1.36%) |
Nov 17, 2023 | 115.42 | 115.42 | 110.15 | 111.71 | 493,129 | -2.64(-2.31%) |
Nov 16, 2023 | 114.79 | 115.41 | 112.17 | 114.35 | 168,577 | -0.95(-0.82%) |
Nov 15, 2023 | 115.36 | 118.12 | 114.89 | 115.30 | 209,518 | +0.45(+0.39%) |
Nov 14, 2023 | 112.24 | 116.06 | 112.24 | 114.85 | 163,497 | +3.85(+3.47%) |
Nov 13, 2023 | 109.45 | 111.07 | 108.86 | 111.00 | 212,336 | +0.82(+0.74%) |
Nov 10, 2023 | 109.09 | 110.18 | 107.97 | 110.18 | 156,172 | +1.95(+1.80%) |
Nov 09, 2023 | 110.67 | 110.67 | 108.20 | 108.23 | 185,909 | -2.05(-1.86%) |
Nov 08, 2023 | 111.94 | 112.23 | 109.83 | 110.29 | 153,348 | -1.11(-1.00%) |
Nov 07, 2023 | 110.64 | 111.84 | 109.37 | 111.40 | 185,239 | -0.09(-0.08%) |
Nov 06, 2023 | 112.77 | 113.58 | 110.61 | 111.49 | 182,592 | -1.09(-0.96%) |
Nov 03, 2023 | 112.14 | 114.11 | 112.14 | 112.58 | 276,189 | +1.43(+1.29%) |
Nov 02, 2023 | 111.20 | 112.40 | 110.89 | 111.15 | 251,218 | +0.83(+0.75%) |
Nov 01, 2023 | 109.46 | 110.90 | 109.31 | 110.32 | 245,634 | +1.10(+1.00%) |
Oct 31, 2023 | 109.28 | 109.81 | 107.61 | 109.22 | 288,415 | +0.26(+0.23%) |
Oct 30, 2023 | 107.16 | 109.98 | 107.16 | 108.97 | 274,551 | +2.79(+2.63%) |
Oct 27, 2023 | 107.55 | 108.92 | 105.49 | 106.17 | 340,094 | -0.96(-0.89%) |
Oct 26, 2023 | 106.77 | 108.05 | 106.29 | 107.13 | 446,481 | -0.33(-0.30%) |
Oct 25, 2023 | 104.67 | 107.87 | 103.58 | 107.45 | 648,276 | +2.04(+1.94%) |
Oct 24, 2023 | 113.92 | 114.42 | 104.84 | 105.41 | 1,314,361 | -9.78(-8.49%) |
Oct 23, 2023 | 116.57 | 117.75 | 115.13 | 115.20 | 339,233 | -1.86(-1.59%) |
Oct 20, 2023 | 116.22 | 117.98 | 116.22 | 117.05 | 304,158 | +1.39(+1.20%) |
Oct 19, 2023 | 117.53 | 117.75 | 115.22 | 115.66 | 220,664 | -1.87(-1.59%) |
Oct 18, 2023 | 122.25 | 122.25 | 117.07 | 117.53 | 224,842 | -4.92(-4.02%) |
Oct 17, 2023 | 121.67 | 123.08 | 120.02 | 122.44 | 214,453 | +0.27(+0.22%) |
Oct 16, 2023 | 120.55 | 123.37 | 120.55 | 122.18 | 349,508 | +2.42(+2.02%) |
Oct 13, 2023 | 122.26 | 122.61 | 119.27 | 119.76 | 262,869 | -2.07(-1.70%) |
Oct 12, 2023 | 124.67 | 124.67 | 120.92 | 121.83 | 228,205 | -2.52(-2.02%) |
Oct 11, 2023 | 126.57 | 127.16 | 123.65 | 124.35 | 314,300 | -2.22(-1.75%) |
Oct 10, 2023 | 125.89 | 128.00 | 124.95 | 126.57 | 444,738 | -0.27(-0.21%) |
Oct 09, 2023 | 121.96 | 127.15 | 121.86 | 126.84 | 302,598 | +3.63(+2.95%) |
Oct 06, 2023 | 119.67 | 124.21 | 119.40 | 123.20 | 357,524 | +3.35(+2.79%) |
Oct 05, 2023 | 120.72 | 122.03 | 119.79 | 119.86 | 600,811 | -0.59(-0.49%) |
Oct 04, 2023 | 122.72 | 123.12 | 119.66 | 120.45 | 560,051 | -2.96(-2.40%) |
Oct 03, 2023 | 124.02 | 126.41 | 122.48 | 123.41 | 465,157 | -1.00(-0.80%) |