Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 138.89 | 140.21 | 138.60 | 139.28 | 2,574,147 | -0.12(-0.08%) |
Dec 28, 2023 | 138.93 | 139.96 | 138.87 | 139.40 | 2,194,487 | +0.16(+0.11%) |
Dec 27, 2023 | 137.82 | 139.59 | 137.51 | 139.24 | 2,869,600 | +1.32(+0.96%) |
Dec 26, 2023 | 136.92 | 138.32 | 136.23 | 137.92 | 2,287,742 | +0.81(+0.59%) |
Dec 22, 2023 | 136.37 | 137.33 | 135.58 | 137.11 | 3,295,740 | +0.81(+0.60%) |
Dec 21, 2023 | 134.91 | 136.56 | 134.26 | 136.30 | 4,068,765 | +2.42(+1.80%) |
Dec 20, 2023 | 135.67 | 135.81 | 133.54 | 133.88 | 3,640,224 | -2.62(-1.92%) |
Dec 19, 2023 | 134.96 | 136.62 | 134.86 | 136.50 | 2,896,656 | +1.82(+1.35%) |
Dec 18, 2023 | 135.94 | 136.08 | 134.37 | 134.69 | 3,186,944 | -0.64(-0.47%) |
Dec 15, 2023 | 137.99 | 138.48 | 135.16 | 135.32 | 5,853,717 | -2.71(-1.96%) |
Dec 14, 2023 | 136.62 | 139.07 | 136.37 | 138.03 | 4,739,292 | +2.70(+2.00%) |
Dec 13, 2023 | 133.00 | 135.37 | 131.73 | 135.33 | 3,608,039 | +2.66(+2.00%) |
Dec 12, 2023 | 133.89 | 133.89 | 132.25 | 132.67 | 3,444,333 | -1.08(-0.80%) |
Dec 11, 2023 | 133.11 | 133.93 | 132.50 | 133.75 | 3,651,114 | +1.54(+1.16%) |
Dec 08, 2023 | 132.25 | 133.40 | 132.13 | 132.21 | 2,945,721 | +0.00(+0.00%) |
Dec 07, 2023 | 131.63 | 132.83 | 131.17 | 132.21 | 4,027,183 | +1.77(+1.36%) |
Dec 06, 2023 | 130.31 | 131.04 | 129.38 | 130.44 | 3,981,924 | +0.49(+0.38%) |
Dec 05, 2023 | 130.38 | 130.91 | 129.58 | 129.95 | 3,064,201 | -0.81(-0.62%) |
Dec 04, 2023 | 131.26 | 133.24 | 130.25 | 130.76 | 7,793,547 | -1.05(-0.79%) |
Dec 01, 2023 | 130.46 | 131.98 | 129.59 | 131.81 | 4,698,316 | +0.95(+0.73%) |
Nov 30, 2023 | 129.30 | 131.01 | 127.52 | 130.86 | 5,881,904 | +2.44(+1.90%) |
Nov 29, 2023 | 129.05 | 130.17 | 128.28 | 128.43 | 2,980,550 | -0.34(-0.27%) |
Nov 28, 2023 | 128.44 | 128.85 | 127.35 | 128.77 | 3,890,328 | +0.33(+0.26%) |
Nov 27, 2023 | 128.26 | 129.43 | 127.38 | 128.44 | 3,820,009 | -0.13(-0.10%) |
Nov 24, 2023 | 127.62 | 128.57 | 126.90 | 128.56 | 1,905,085 | +0.94(+0.74%) |
Nov 22, 2023 | 127.62 | 129.44 | 127.03 | 127.62 | 3,670,508 | -0.29(-0.23%) |
Nov 21, 2023 | 127.35 | 127.99 | 125.87 | 127.92 | 4,147,917 | +1.12(+0.89%) |
Nov 20, 2023 | 126.50 | 127.36 | 125.54 | 126.79 | 5,941,172 | -0.23(-0.18%) |
Nov 17, 2023 | 127.51 | 128.20 | 126.06 | 127.03 | 6,117,933 | -0.05(-0.04%) |
Nov 16, 2023 | 124.46 | 127.93 | 124.39 | 127.08 | 12,302,895 | -0.51(-0.40%) |
Nov 15, 2023 | 123.30 | 128.63 | 122.13 | 127.59 | 32,932,766 | +19.24(+17.75%) |
Nov 14, 2023 | 105.86 | 109.84 | 105.70 | 108.35 | 7,778,928 | +4.49(+4.32%) |
Nov 13, 2023 | 105.23 | 105.34 | 103.69 | 103.86 | 4,144,263 | -1.00(-0.95%) |
Nov 10, 2023 | 103.68 | 105.15 | 101.86 | 104.86 | 6,446,401 | +1.49(+1.44%) |
Nov 09, 2023 | 106.77 | 106.77 | 102.92 | 103.37 | 5,782,856 | -2.96(-2.79%) |
Nov 08, 2023 | 107.48 | 108.35 | 105.80 | 106.33 | 4,662,243 | -1.45(-1.35%) |
Nov 07, 2023 | 107.28 | 109.06 | 107.25 | 107.78 | 2,953,767 | +0.29(+0.27%) |
Nov 06, 2023 | 109.66 | 109.80 | 107.36 | 107.49 | 3,841,707 | -1.74(-1.59%) |
Nov 03, 2023 | 108.60 | 110.55 | 108.49 | 109.23 | 4,484,900 | +1.72(+1.60%) |
Nov 02, 2023 | 106.71 | 108.25 | 105.42 | 107.51 | 3,943,037 | +1.48(+1.40%) |
Nov 01, 2023 | 107.52 | 107.52 | 105.13 | 106.03 | 3,183,161 | -1.21(-1.13%) |
Oct 31, 2023 | 105.39 | 107.70 | 104.98 | 107.24 | 5,745,559 | +2.05(+1.95%) |
Oct 30, 2023 | 104.31 | 105.60 | 103.18 | 105.19 | 3,980,016 | +1.39(+1.34%) |
Oct 27, 2023 | 106.98 | 107.54 | 103.46 | 103.79 | 3,562,353 | -3.52(-3.28%) |
Oct 26, 2023 | 106.67 | 108.32 | 106.46 | 107.32 | 3,194,157 | +0.49(+0.46%) |
Oct 25, 2023 | 104.95 | 107.51 | 104.46 | 106.82 | 4,259,237 | +1.63(+1.55%) |
Oct 24, 2023 | 104.22 | 105.73 | 103.87 | 105.20 | 2,601,079 | +1.22(+1.17%) |
Oct 23, 2023 | 104.62 | 104.97 | 103.24 | 103.98 | 3,294,792 | -1.36(-1.30%) |
Oct 20, 2023 | 104.78 | 106.71 | 104.25 | 105.34 | 4,355,321 | +0.45(+0.43%) |
Oct 19, 2023 | 106.69 | 107.34 | 104.86 | 104.89 | 4,387,652 | -1.79(-1.68%) |
Oct 18, 2023 | 108.35 | 108.38 | 106.41 | 106.68 | 3,037,584 | -2.27(-2.09%) |
Oct 17, 2023 | 107.62 | 109.55 | 107.20 | 108.95 | 3,499,521 | +1.13(+1.05%) |
Oct 16, 2023 | 108.95 | 109.17 | 106.27 | 107.82 | 3,999,586 | -0.57(-0.53%) |
Oct 13, 2023 | 107.64 | 108.63 | 106.48 | 108.39 | 4,808,449 | +1.14(+1.06%) |
Oct 12, 2023 | 109.37 | 109.37 | 106.00 | 107.25 | 6,711,453 | +1.75(+1.66%) |
Oct 11, 2023 | 106.59 | 106.87 | 103.50 | 105.50 | 4,106,062 | -0.62(-0.58%) |
Oct 10, 2023 | 103.04 | 107.60 | 102.81 | 106.12 | 7,012,510 | +3.75(+3.66%) |
Oct 09, 2023 | 101.87 | 102.72 | 100.41 | 102.37 | 4,978,520 | +0.73(+0.71%) |
Oct 06, 2023 | 101.39 | 102.86 | 99.63 | 101.64 | 7,807,186 | -0.13(-0.13%) |
Oct 05, 2023 | 102.48 | 103.28 | 101.28 | 101.78 | 4,919,509 | -1.42(-1.38%) |
Oct 04, 2023 | 104.92 | 104.92 | 102.36 | 103.20 | 5,705,485 | -0.52(-0.50%) |
Oct 03, 2023 | 102.78 | 105.11 | 102.78 | 103.72 | 5,546,906 | +0.45(+0.44%) |