Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 134.09 | 135.26 | 132.40 | 133.20 | 149,342 | -0.93(-0.69%) |
Dec 28, 2023 | 136.41 | 137.43 | 133.37 | 134.13 | 153,670 | -2.28(-1.67%) |
Dec 27, 2023 | 138.09 | 138.77 | 134.40 | 136.41 | 79,035 | -0.91(-0.66%) |
Dec 26, 2023 | 136.34 | 138.22 | 135.54 | 137.32 | 104,729 | +2.02(+1.49%) |
Dec 22, 2023 | 136.91 | 137.16 | 134.21 | 135.30 | 127,938 | -0.67(-0.49%) |
Dec 21, 2023 | 132.35 | 136.06 | 130.99 | 135.97 | 133,049 | +4.79(+3.65%) |
Dec 20, 2023 | 133.87 | 134.75 | 130.93 | 131.18 | 200,609 | -1.88(-1.41%) |
Dec 19, 2023 | 132.43 | 133.50 | 130.84 | 133.06 | 206,548 | +1.10(+0.83%) |
Dec 18, 2023 | 132.27 | 133.61 | 131.01 | 131.96 | 181,180 | +2.07(+1.59%) |
Dec 15, 2023 | 131.02 | 132.50 | 128.31 | 129.89 | 347,237 | -1.04(-0.79%) |
Dec 14, 2023 | 130.87 | 132.78 | 129.60 | 130.93 | 300,918 | +0.03(+0.02%) |
Dec 13, 2023 | 128.82 | 131.10 | 127.00 | 130.90 | 298,203 | +2.32(+1.80%) |
Dec 12, 2023 | 128.50 | 130.00 | 125.67 | 128.58 | 639,650 | -3.50(-2.65%) |
Dec 11, 2023 | 133.58 | 134.75 | 130.08 | 132.08 | 255,021 | -2.77(-2.05%) |
Dec 08, 2023 | 135.08 | 135.61 | 133.58 | 134.85 | 159,197 | +1.20(+0.90%) |
Dec 07, 2023 | 133.50 | 134.46 | 130.17 | 133.65 | 158,066 | -0.19(-0.14%) |
Dec 06, 2023 | 136.56 | 137.98 | 133.80 | 133.84 | 139,407 | -4.08(-2.96%) |
Dec 05, 2023 | 138.52 | 139.36 | 137.35 | 137.92 | 137,394 | -0.13(-0.09%) |
Dec 04, 2023 | 136.28 | 139.34 | 136.28 | 138.05 | 220,671 | +0.11(+0.08%) |
Dec 01, 2023 | 136.54 | 140.83 | 136.54 | 137.94 | 134,184 | +0.90(+0.66%) |
Nov 30, 2023 | 132.95 | 138.18 | 132.81 | 137.04 | 210,003 | +5.27(+4.00%) |
Nov 29, 2023 | 133.76 | 133.93 | 131.62 | 131.77 | 135,476 | +0.16(+0.12%) |
Nov 28, 2023 | 133.72 | 135.16 | 131.10 | 131.61 | 186,510 | -2.14(-1.60%) |
Nov 27, 2023 | 132.47 | 134.03 | 130.98 | 133.75 | 136,801 | +0.62(+0.47%) |
Nov 24, 2023 | 132.13 | 134.63 | 132.13 | 133.13 | 60,933 | +0.52(+0.39%) |
Nov 22, 2023 | 130.54 | 134.05 | 130.54 | 132.61 | 153,524 | +0.10(+0.08%) |
Nov 21, 2023 | 130.00 | 132.98 | 129.00 | 132.51 | 136,651 | +1.82(+1.39%) |
Nov 20, 2023 | 129.77 | 131.46 | 129.47 | 130.69 | 104,260 | +1.60(+1.24%) |
Nov 17, 2023 | 128.51 | 130.72 | 126.39 | 129.09 | 147,565 | +1.78(+1.40%) |
Nov 16, 2023 | 127.56 | 128.56 | 124.05 | 127.31 | 129,249 | -1.43(-1.11%) |
Nov 15, 2023 | 128.05 | 130.57 | 127.50 | 128.74 | 86,232 | +0.36(+0.28%) |
Nov 14, 2023 | 127.61 | 129.15 | 126.47 | 128.38 | 118,931 | +2.00(+1.58%) |
Nov 13, 2023 | 125.43 | 128.26 | 125.02 | 126.38 | 127,941 | +2.21(+1.78%) |
Nov 10, 2023 | 126.08 | 126.57 | 123.91 | 124.17 | 92,055 | -0.74(-0.59%) |
Nov 09, 2023 | 127.00 | 129.45 | 124.59 | 124.91 | 140,455 | -1.89(-1.49%) |
Nov 08, 2023 | 125.78 | 128.14 | 124.07 | 126.80 | 163,992 | +0.39(+0.31%) |
Nov 07, 2023 | 126.26 | 127.43 | 122.00 | 126.41 | 176,550 | -1.69(-1.32%) |
Nov 06, 2023 | 132.55 | 133.44 | 127.15 | 128.10 | 181,429 | -5.07(-3.81%) |
Nov 03, 2023 | 134.33 | 134.69 | 130.73 | 133.17 | 207,353 | -0.46(-0.34%) |
Nov 02, 2023 | 132.56 | 134.84 | 129.12 | 133.63 | 257,559 | +3.67(+2.82%) |
Nov 01, 2023 | 121.80 | 131.21 | 121.80 | 129.96 | 347,452 | +6.35(+5.14%) |
Oct 31, 2023 | 123.29 | 126.11 | 122.51 | 123.61 | 138,273 | +0.85(+0.69%) |
Oct 30, 2023 | 123.42 | 124.91 | 120.54 | 122.76 | 78,637 | -1.17(-0.94%) |
Oct 27, 2023 | 124.96 | 125.25 | 121.86 | 123.93 | 76,448 | -0.86(-0.69%) |
Oct 26, 2023 | 123.62 | 125.42 | 122.42 | 124.79 | 130,699 | +0.60(+0.48%) |
Oct 25, 2023 | 125.63 | 126.39 | 123.83 | 124.19 | 111,592 | -1.26(-1.00%) |
Oct 24, 2023 | 125.07 | 126.30 | 124.36 | 125.45 | 100,952 | +0.18(+0.14%) |
Oct 23, 2023 | 124.70 | 126.53 | 123.52 | 125.27 | 146,939 | -0.75(-0.60%) |
Oct 20, 2023 | 126.43 | 127.15 | 124.06 | 126.02 | 108,341 | -0.60(-0.47%) |
Oct 19, 2023 | 125.94 | 129.56 | 125.94 | 126.62 | 131,803 | -0.89(-0.70%) |
Oct 18, 2023 | 127.16 | 128.35 | 125.80 | 127.51 | 149,735 | +1.49(+1.18%) |
Oct 17, 2023 | 122.11 | 126.34 | 121.84 | 126.02 | 224,816 | +3.34(+2.72%) |
Oct 16, 2023 | 122.91 | 123.65 | 121.40 | 122.68 | 71,295 | +0.33(+0.27%) |
Oct 13, 2023 | 124.91 | 125.90 | 122.30 | 122.35 | 103,213 | -0.28(-0.23%) |
Oct 12, 2023 | 125.01 | 125.01 | 121.38 | 122.63 | 120,426 | -0.77(-0.62%) |
Oct 11, 2023 | 121.84 | 123.74 | 120.38 | 123.40 | 99,807 | -0.20(-0.16%) |
Oct 10, 2023 | 125.55 | 127.22 | 123.57 | 123.60 | 118,536 | -2.09(-1.66%) |
Oct 09, 2023 | 123.24 | 125.74 | 121.80 | 125.69 | 215,492 | +4.72(+3.90%) |
Oct 06, 2023 | 117.74 | 122.38 | 117.74 | 120.97 | 149,423 | +3.98(+3.40%) |
Oct 05, 2023 | 112.90 | 118.09 | 112.25 | 116.99 | 181,118 | +3.28(+2.88%) |
Oct 04, 2023 | 115.04 | 115.69 | 111.52 | 113.71 | 152,933 | -2.65(-2.28%) |
Oct 03, 2023 | 117.03 | 117.22 | 113.92 | 116.36 | 294,447 | -0.85(-0.73%) |