Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 136.79 | 137.69 | 134.77 | 137.39 | 54,117 | +0.00(+0.00%) |
Dec 28, 2023 | 137.74 | 138.50 | 136.00 | 137.38 | 123,912 | +2.20(+1.63%) |
Dec 27, 2023 | 135.62 | 135.99 | 134.01 | 135.18 | 70,952 | -0.79(-0.58%) |
Dec 26, 2023 | 135.07 | 136.65 | 135.07 | 135.97 | 64,186 | +0.71(+0.52%) |
Dec 22, 2023 | 135.08 | 136.50 | 134.62 | 135.26 | 74,352 | -0.13(-0.10%) |
Dec 21, 2023 | 133.02 | 135.69 | 131.75 | 135.39 | 107,545 | +4.55(+3.48%) |
Dec 20, 2023 | 134.40 | 135.08 | 130.02 | 130.84 | 142,792 | -3.86(-2.87%) |
Dec 19, 2023 | 134.21 | 135.33 | 133.40 | 134.70 | 158,389 | +1.55(+1.16%) |
Dec 18, 2023 | 133.01 | 134.08 | 132.40 | 133.15 | 121,462 | +0.75(+0.57%) |
Dec 15, 2023 | 134.11 | 135.00 | 132.08 | 132.40 | 124,535 | -1.26(-0.94%) |
Dec 14, 2023 | 130.20 | 134.46 | 130.20 | 133.66 | 104,026 | +2.98(+2.28%) |
Dec 13, 2023 | 130.25 | 131.89 | 128.60 | 130.68 | 116,104 | +0.80(+0.62%) |
Dec 12, 2023 | 130.66 | 131.41 | 128.82 | 129.88 | 198,395 | -0.26(-0.20%) |
Dec 11, 2023 | 127.47 | 131.50 | 127.47 | 130.14 | 85,973 | +3.14(+2.47%) |
Dec 08, 2023 | 126.54 | 128.11 | 124.42 | 127.00 | 84,520 | +0.65(+0.51%) |
Dec 07, 2023 | 125.48 | 126.97 | 124.44 | 126.35 | 171,032 | +1.35(+1.08%) |
Dec 06, 2023 | 127.40 | 127.47 | 124.78 | 125.00 | 88,912 | -1.22(-0.97%) |
Dec 05, 2023 | 127.26 | 127.44 | 125.93 | 126.22 | 69,734 | -1.24(-0.97%) |
Dec 04, 2023 | 127.85 | 128.59 | 125.25 | 127.46 | 117,443 | -0.62(-0.48%) |
Dec 01, 2023 | 128.38 | 129.54 | 126.95 | 128.08 | 133,762 | -0.53(-0.41%) |
Nov 30, 2023 | 126.40 | 128.81 | 125.23 | 128.61 | 141,705 | +1.72(+1.36%) |
Nov 29, 2023 | 125.44 | 127.64 | 125.33 | 126.89 | 90,406 | +2.26(+1.81%) |
Nov 28, 2023 | 125.65 | 125.80 | 123.44 | 124.63 | 94,918 | -0.37(-0.30%) |
Nov 27, 2023 | 125.52 | 125.74 | 124.00 | 125.00 | 50,924 | +0.09(+0.07%) |
Nov 24, 2023 | 125.03 | 126.00 | 124.58 | 124.91 | 29,314 | +0.35(+0.28%) |
Nov 22, 2023 | 124.88 | 126.56 | 124.05 | 124.56 | 106,052 | +1.69(+1.38%) |
Nov 21, 2023 | 121.03 | 124.20 | 121.00 | 122.87 | 98,629 | +1.18(+0.97%) |
Nov 20, 2023 | 121.38 | 122.16 | 120.67 | 121.69 | 97,158 | -0.20(-0.16%) |
Nov 17, 2023 | 119.56 | 122.15 | 119.29 | 121.89 | 138,867 | +1.61(+1.34%) |
Nov 16, 2023 | 121.32 | 123.89 | 119.00 | 120.28 | 189,612 | +0.43(+0.36%) |
Nov 15, 2023 | 118.41 | 121.00 | 117.64 | 119.85 | 157,228 | +2.66(+2.27%) |
Nov 14, 2023 | 115.68 | 117.37 | 115.19 | 117.19 | 165,034 | +4.27(+3.78%) |
Nov 13, 2023 | 111.97 | 113.69 | 110.94 | 112.92 | 132,975 | +1.17(+1.05%) |
Nov 10, 2023 | 107.00 | 113.23 | 107.00 | 111.75 | 159,686 | +5.15(+4.83%) |
Nov 09, 2023 | 104.88 | 108.38 | 102.23 | 106.60 | 276,338 | +5.01(+4.93%) |
Nov 08, 2023 | 100.48 | 101.85 | 100.17 | 101.59 | 157,619 | +1.68(+1.68%) |
Nov 07, 2023 | 100.03 | 100.72 | 98.86 | 99.91 | 89,124 | +0.32(+0.32%) |
Nov 06, 2023 | 100.53 | 100.77 | 98.55 | 99.59 | 88,053 | -0.82(-0.82%) |
Nov 03, 2023 | 99.06 | 103.10 | 99.06 | 100.41 | 209,233 | +1.39(+1.40%) |
Nov 02, 2023 | 99.61 | 100.95 | 98.19 | 99.02 | 158,626 | +1.66(+1.71%) |
Nov 01, 2023 | 96.13 | 97.94 | 95.41 | 97.36 | 219,567 | +2.39(+2.52%) |
Oct 31, 2023 | 93.62 | 95.63 | 92.68 | 94.97 | 151,888 | +1.97(+2.12%) |
Oct 30, 2023 | 92.35 | 93.50 | 91.39 | 93.00 | 199,039 | +2.15(+2.37%) |
Oct 27, 2023 | 92.27 | 92.27 | 90.59 | 90.85 | 106,066 | -0.40(-0.44%) |
Oct 26, 2023 | 92.70 | 94.14 | 90.94 | 91.25 | 96,610 | -1.05(-1.14%) |
Oct 25, 2023 | 93.68 | 94.25 | 91.49 | 92.30 | 124,946 | -3.00(-3.15%) |
Oct 24, 2023 | 96.25 | 96.34 | 94.35 | 95.30 | 158,511 | -0.68(-0.71%) |
Oct 23, 2023 | 96.16 | 97.51 | 94.70 | 95.98 | 155,160 | -0.45(-0.47%) |
Oct 20, 2023 | 97.77 | 98.64 | 95.75 | 96.43 | 248,720 | -1.75(-1.78%) |
Oct 19, 2023 | 105.78 | 105.81 | 98.07 | 98.18 | 179,984 | -5.92(-5.69%) |
Oct 18, 2023 | 102.16 | 104.47 | 100.22 | 104.10 | 124,703 | +0.32(+0.31%) |
Oct 17, 2023 | 101.96 | 105.19 | 99.99 | 103.78 | 162,657 | -0.28(-0.27%) |
Oct 16, 2023 | 105.23 | 105.23 | 100.36 | 104.06 | 264,871 | -2.00(-1.89%) |
Oct 13, 2023 | 109.50 | 109.50 | 105.87 | 106.06 | 56,384 | -3.42(-3.12%) |
Oct 12, 2023 | 107.14 | 111.81 | 107.14 | 109.48 | 110,577 | +1.68(+1.56%) |
Oct 11, 2023 | 106.84 | 108.21 | 106.74 | 107.80 | 110,638 | +0.72(+0.67%) |
Oct 10, 2023 | 106.27 | 109.08 | 105.74 | 107.08 | 211,997 | +0.77(+0.72%) |
Oct 09, 2023 | 107.78 | 107.94 | 105.00 | 106.31 | 173,812 | -4.34(-3.92%) |
Oct 06, 2023 | 107.31 | 110.93 | 107.31 | 110.65 | 48,560 | +2.03(+1.87%) |
Oct 05, 2023 | 109.51 | 110.17 | 107.85 | 108.62 | 38,886 | -0.39(-0.36%) |
Oct 04, 2023 | 107.08 | 110.16 | 106.55 | 109.01 | 114,328 | +3.40(+3.22%) |
Oct 03, 2023 | 108.67 | 109.98 | 104.76 | 105.61 | 111,646 | -4.33(-3.94%) |