Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 145.88 | 148.17 | 142.12 | 142.28 | 93,968 | -3.66(-2.51%) |
Dec 28, 2023 | 143.49 | 146.25 | 141.28 | 145.93 | 129,902 | +2.41(+1.68%) |
Dec 27, 2023 | 143.24 | 144.68 | 141.70 | 143.52 | 120,492 | +0.87(+0.61%) |
Dec 26, 2023 | 142.13 | 142.85 | 140.13 | 142.65 | 87,028 | +1.32(+0.94%) |
Dec 22, 2023 | 140.91 | 142.53 | 139.78 | 141.33 | 93,114 | +1.25(+0.90%) |
Dec 21, 2023 | 138.93 | 140.72 | 137.82 | 140.07 | 127,966 | +2.61(+1.90%) |
Dec 20, 2023 | 141.51 | 141.61 | 137.10 | 137.46 | 126,543 | -3.82(-2.71%) |
Dec 19, 2023 | 140.29 | 144.04 | 139.74 | 141.29 | 181,519 | +1.70(+1.22%) |
Dec 18, 2023 | 139.45 | 140.15 | 137.62 | 139.59 | 145,492 | +0.13(+0.09%) |
Dec 15, 2023 | 140.86 | 143.22 | 137.81 | 139.46 | 238,842 | -0.93(-0.66%) |
Dec 14, 2023 | 138.41 | 142.22 | 137.52 | 140.39 | 152,630 | +3.99(+2.92%) |
Dec 13, 2023 | 133.56 | 136.99 | 132.16 | 136.40 | 169,167 | +3.53(+2.66%) |
Dec 12, 2023 | 131.87 | 133.09 | 130.12 | 132.87 | 71,603 | +1.80(+1.37%) |
Dec 11, 2023 | 130.11 | 132.08 | 129.46 | 131.07 | 80,345 | +1.47(+1.14%) |
Dec 08, 2023 | 130.34 | 131.05 | 128.46 | 129.60 | 85,229 | -0.88(-0.68%) |
Dec 07, 2023 | 130.37 | 130.93 | 129.38 | 130.48 | 200,887 | +0.91(+0.71%) |
Dec 06, 2023 | 129.52 | 131.51 | 129.52 | 129.57 | 114,446 | +0.21(+0.16%) |
Dec 05, 2023 | 130.77 | 131.46 | 128.80 | 129.36 | 111,123 | -1.41(-1.08%) |
Dec 04, 2023 | 125.02 | 130.77 | 125.02 | 130.77 | 140,676 | +5.24(+4.18%) |
Dec 01, 2023 | 123.16 | 126.11 | 122.16 | 125.52 | 264,676 | +2.43(+1.97%) |
Nov 30, 2023 | 121.40 | 123.75 | 120.09 | 123.09 | 131,330 | +2.04(+1.68%) |
Nov 29, 2023 | 121.94 | 122.83 | 119.26 | 121.06 | 132,652 | +0.48(+0.40%) |
Nov 28, 2023 | 122.60 | 123.07 | 120.41 | 120.58 | 174,021 | -2.36(-1.92%) |
Nov 27, 2023 | 122.03 | 124.76 | 120.97 | 122.94 | 161,070 | +1.20(+0.99%) |
Nov 24, 2023 | 121.28 | 122.97 | 120.99 | 121.74 | 103,294 | +0.13(+0.11%) |
Nov 22, 2023 | 123.82 | 125.30 | 121.06 | 121.61 | 163,692 | +0.03(+0.02%) |
Nov 21, 2023 | 122.82 | 123.39 | 121.11 | 121.58 | 107,917 | -1.24(-1.01%) |
Nov 20, 2023 | 124.65 | 124.65 | 120.65 | 122.82 | 119,457 | -1.92(-1.54%) |
Nov 17, 2023 | 125.86 | 127.46 | 123.87 | 124.74 | 115,999 | -0.09(-0.07%) |
Nov 16, 2023 | 126.45 | 128.83 | 124.03 | 124.83 | 88,700 | -2.70(-2.11%) |
Nov 15, 2023 | 128.79 | 130.44 | 125.89 | 127.52 | 164,257 | -1.52(-1.18%) |
Nov 14, 2023 | 125.75 | 130.16 | 122.26 | 129.04 | 149,707 | +5.94(+4.83%) |
Nov 13, 2023 | 119.30 | 123.78 | 119.00 | 123.11 | 150,892 | +2.47(+2.05%) |
Nov 10, 2023 | 121.00 | 121.59 | 118.98 | 120.64 | 87,625 | +0.49(+0.41%) |
Nov 09, 2023 | 127.31 | 127.31 | 119.29 | 120.14 | 111,244 | -5.85(-4.64%) |
Nov 08, 2023 | 125.89 | 133.00 | 125.45 | 126.00 | 159,730 | +0.60(+0.48%) |
Nov 07, 2023 | 125.89 | 126.33 | 124.77 | 125.40 | 76,591 | -0.49(-0.39%) |
Nov 06, 2023 | 127.90 | 127.90 | 125.24 | 125.89 | 117,117 | -1.87(-1.46%) |
Nov 03, 2023 | 127.86 | 129.22 | 125.76 | 127.76 | 108,023 | +2.02(+1.60%) |
Nov 02, 2023 | 125.67 | 127.34 | 123.85 | 125.74 | 76,688 | +2.49(+2.02%) |
Nov 01, 2023 | 124.35 | 124.35 | 120.77 | 123.25 | 99,472 | -1.76(-1.41%) |
Oct 31, 2023 | 125.23 | 126.06 | 123.80 | 125.01 | 68,779 | +0.41(+0.33%) |
Oct 30, 2023 | 123.12 | 125.73 | 121.42 | 124.60 | 77,439 | +2.67(+2.19%) |
Oct 27, 2023 | 124.40 | 124.61 | 120.92 | 121.92 | 67,407 | -2.24(-1.81%) |
Oct 26, 2023 | 125.38 | 125.71 | 122.90 | 124.17 | 90,274 | -0.85(-0.68%) |
Oct 25, 2023 | 126.87 | 128.72 | 124.46 | 125.01 | 130,894 | -3.26(-2.55%) |
Oct 24, 2023 | 126.99 | 129.92 | 126.06 | 128.28 | 161,739 | +5.45(+4.44%) |
Oct 23, 2023 | 122.26 | 125.53 | 120.84 | 122.83 | 76,685 | +0.73(+0.60%) |
Oct 20, 2023 | 126.03 | 126.03 | 121.58 | 122.10 | 103,951 | -3.27(-2.61%) |
Oct 19, 2023 | 126.36 | 127.19 | 125.17 | 125.38 | 79,049 | -0.09(-0.07%) |
Oct 18, 2023 | 123.45 | 126.87 | 123.00 | 125.47 | 118,580 | +1.48(+1.20%) |
Oct 17, 2023 | 122.09 | 125.59 | 122.09 | 123.98 | 160,560 | +1.59(+1.30%) |
Oct 16, 2023 | 121.77 | 123.56 | 121.24 | 122.39 | 82,356 | +1.90(+1.58%) |
Oct 13, 2023 | 119.92 | 122.48 | 119.78 | 120.49 | 133,676 | +1.01(+0.85%) |
Oct 12, 2023 | 127.62 | 127.90 | 118.72 | 119.48 | 192,348 | -7.96(-6.24%) |
Oct 11, 2023 | 130.89 | 130.89 | 126.93 | 127.43 | 92,320 | -2.97(-2.28%) |
Oct 10, 2023 | 130.72 | 132.28 | 130.08 | 130.40 | 93,357 | +0.40(+0.31%) |
Oct 09, 2023 | 129.18 | 131.00 | 128.21 | 130.00 | 54,155 | -0.49(-0.38%) |
Oct 06, 2023 | 128.07 | 132.19 | 127.74 | 130.49 | 98,437 | +1.13(+0.87%) |
Oct 05, 2023 | 128.63 | 130.53 | 128.38 | 129.36 | 63,023 | -0.11(-0.08%) |
Oct 04, 2023 | 129.14 | 129.99 | 125.90 | 129.47 | 89,932 | +1.71(+1.34%) |
Oct 03, 2023 | 134.06 | 134.75 | 125.99 | 127.76 | 153,507 | -6.36(-4.74%) |