Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.18 | 133.29 | 131.65 | 132.61 | 137,192 | +0.51(+0.38%) |
Dec 28, 2023 | 132.00 | 132.68 | 131.50 | 132.10 | 122,084 | +0.06(+0.05%) |
Dec 27, 2023 | 132.13 | 132.87 | 131.98 | 132.04 | 139,059 | -0.65(-0.49%) |
Dec 26, 2023 | 132.53 | 133.02 | 131.75 | 132.69 | 105,223 | +0.46(+0.35%) |
Dec 22, 2023 | 131.28 | 132.43 | 130.37 | 132.23 | 193,522 | +1.66(+1.27%) |
Dec 21, 2023 | 129.88 | 130.79 | 128.70 | 130.57 | 231,500 | +0.52(+0.40%) |
Dec 20, 2023 | 128.15 | 131.43 | 127.67 | 130.05 | 285,679 | +1.05(+0.81%) |
Dec 19, 2023 | 128.77 | 129.42 | 128.42 | 129.00 | 179,682 | +0.10(+0.08%) |
Dec 18, 2023 | 127.01 | 128.99 | 126.22 | 128.90 | 191,407 | +2.86(+2.27%) |
Dec 15, 2023 | 127.12 | 127.96 | 125.29 | 126.04 | 754,803 | -1.98(-1.55%) |
Dec 14, 2023 | 132.68 | 132.68 | 126.97 | 128.03 | 232,202 | -4.85(-3.65%) |
Dec 13, 2023 | 133.68 | 133.98 | 132.12 | 132.88 | 257,836 | -1.27(-0.94%) |
Dec 12, 2023 | 134.34 | 134.97 | 133.68 | 134.14 | 143,809 | -0.29(-0.21%) |
Dec 11, 2023 | 133.59 | 134.48 | 132.62 | 134.43 | 112,632 | +0.47(+0.35%) |
Dec 08, 2023 | 132.96 | 134.43 | 132.63 | 133.96 | 98,254 | +1.26(+0.95%) |
Dec 07, 2023 | 134.06 | 134.92 | 132.26 | 132.70 | 117,849 | -1.30(-0.97%) |
Dec 06, 2023 | 136.34 | 137.62 | 133.47 | 134.00 | 110,133 | -2.14(-1.57%) |
Dec 05, 2023 | 136.92 | 137.26 | 135.92 | 136.15 | 117,735 | -0.55(-0.40%) |
Dec 04, 2023 | 134.79 | 137.26 | 134.79 | 136.69 | 132,866 | +2.66(+1.98%) |
Dec 01, 2023 | 134.42 | 135.47 | 133.65 | 134.03 | 134,502 | -1.05(-0.77%) |
Nov 30, 2023 | 132.52 | 135.32 | 132.52 | 135.08 | 213,799 | +2.30(+1.73%) |
Nov 29, 2023 | 133.68 | 134.04 | 131.64 | 132.78 | 130,866 | -0.32(-0.24%) |
Nov 28, 2023 | 136.38 | 136.38 | 132.92 | 133.10 | 126,036 | -3.69(-2.70%) |
Nov 27, 2023 | 134.86 | 137.52 | 134.23 | 136.79 | 202,353 | +1.67(+1.24%) |
Nov 24, 2023 | 134.44 | 136.23 | 134.44 | 135.12 | 47,750 | +0.40(+0.30%) |
Nov 22, 2023 | 134.77 | 135.19 | 133.86 | 134.71 | 132,676 | +0.30(+0.23%) |
Nov 21, 2023 | 131.95 | 134.96 | 131.20 | 134.41 | 169,054 | +2.65(+2.01%) |
Nov 20, 2023 | 130.28 | 131.81 | 129.44 | 131.75 | 173,921 | +1.65(+1.27%) |
Nov 17, 2023 | 130.67 | 131.76 | 130.09 | 130.11 | 137,975 | -0.27(-0.21%) |
Nov 16, 2023 | 131.48 | 132.29 | 130.34 | 130.38 | 108,988 | -0.70(-0.53%) |
Nov 15, 2023 | 132.61 | 132.61 | 130.51 | 131.08 | 152,498 | -1.61(-1.21%) |
Nov 14, 2023 | 132.39 | 133.61 | 130.52 | 132.69 | 119,635 | +0.75(+0.57%) |
Nov 13, 2023 | 133.05 | 133.42 | 131.24 | 131.93 | 129,366 | -1.03(-0.77%) |
Nov 10, 2023 | 131.39 | 133.19 | 131.29 | 132.96 | 107,049 | +1.95(+1.49%) |
Nov 09, 2023 | 131.82 | 131.82 | 129.70 | 131.01 | 124,692 | +0.09(+0.07%) |
Nov 08, 2023 | 130.75 | 131.21 | 129.43 | 130.92 | 125,927 | +0.33(+0.25%) |
Nov 07, 2023 | 131.34 | 132.04 | 129.98 | 130.59 | 185,157 | -0.74(-0.56%) |
Nov 06, 2023 | 132.07 | 132.07 | 130.36 | 131.32 | 193,934 | -1.03(-0.78%) |
Nov 03, 2023 | 131.74 | 133.55 | 130.86 | 132.35 | 138,510 | +0.75(+0.57%) |
Nov 02, 2023 | 132.02 | 132.66 | 128.83 | 131.60 | 155,115 | -0.85(-0.64%) |
Nov 01, 2023 | 131.09 | 132.46 | 130.84 | 132.45 | 244,286 | +1.94(+1.49%) |
Oct 31, 2023 | 130.88 | 131.20 | 129.53 | 130.51 | 475,939 | +0.25(+0.20%) |
Oct 30, 2023 | 128.63 | 130.32 | 128.09 | 130.26 | 175,205 | +2.65(+2.08%) |
Oct 27, 2023 | 131.42 | 131.42 | 126.92 | 127.60 | 214,659 | -4.77(-3.60%) |
Oct 26, 2023 | 133.12 | 134.33 | 132.00 | 132.37 | 192,955 | -0.36(-0.27%) |
Oct 25, 2023 | 134.29 | 135.18 | 132.25 | 132.73 | 254,994 | -1.31(-0.98%) |
Oct 24, 2023 | 129.94 | 137.97 | 129.78 | 134.05 | 426,742 | +7.48(+5.91%) |
Oct 23, 2023 | 129.93 | 129.93 | 126.46 | 126.56 | 246,544 | -3.29(-2.54%) |
Oct 20, 2023 | 132.62 | 133.69 | 129.73 | 129.85 | 322,383 | -1.98(-1.50%) |
Oct 19, 2023 | 134.33 | 134.90 | 131.43 | 131.83 | 191,806 | -2.87(-2.13%) |
Oct 18, 2023 | 136.72 | 137.13 | 134.38 | 134.70 | 130,169 | -2.66(-1.93%) |
Oct 17, 2023 | 133.91 | 138.89 | 133.91 | 137.36 | 312,713 | +3.24(+2.42%) |
Oct 16, 2023 | 133.45 | 135.59 | 133.45 | 134.12 | 108,329 | +1.96(+1.48%) |
Oct 13, 2023 | 132.14 | 133.24 | 131.30 | 132.16 | 93,660 | +1.19(+0.90%) |
Oct 12, 2023 | 132.27 | 133.21 | 130.09 | 130.97 | 134,213 | -1.19(-0.90%) |
Oct 11, 2023 | 134.28 | 134.68 | 131.61 | 132.17 | 160,225 | -1.71(-1.27%) |
Oct 10, 2023 | 135.35 | 135.35 | 133.48 | 133.87 | 155,492 | -1.49(-1.10%) |
Oct 09, 2023 | 133.52 | 135.40 | 133.52 | 135.36 | 111,325 | +0.87(+0.65%) |
Oct 06, 2023 | 134.35 | 136.27 | 134.28 | 134.49 | 136,911 | +0.09(+0.07%) |
Oct 05, 2023 | 133.33 | 135.12 | 133.32 | 134.40 | 138,441 | +1.62(+1.22%) |
Oct 04, 2023 | 130.85 | 133.52 | 130.41 | 132.78 | 127,449 | +1.67(+1.28%) |
Oct 03, 2023 | 131.03 | 131.76 | 130.24 | 131.11 | 97,791 | -0.17(-0.13%) |