Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 130.74 | 130.74 | 129.00 | 129.05 | 57,695 | -1.38(-1.06%) |
Dec 28, 2023 | 131.38 | 132.59 | 129.59 | 130.43 | 57,866 | -0.95(-0.72%) |
Dec 27, 2023 | 131.29 | 132.53 | 130.61 | 131.38 | 52,916 | +0.65(+0.50%) |
Dec 26, 2023 | 130.40 | 131.05 | 129.30 | 130.73 | 58,575 | +1.30(+1.00%) |
Dec 22, 2023 | 127.08 | 130.46 | 127.08 | 129.43 | 70,876 | +3.22(+2.55%) |
Dec 21, 2023 | 128.24 | 128.24 | 124.89 | 126.21 | 87,019 | -0.80(-0.63%) |
Dec 20, 2023 | 129.68 | 129.68 | 126.84 | 127.01 | 97,053 | -2.49(-1.92%) |
Dec 19, 2023 | 129.62 | 131.06 | 128.72 | 129.50 | 116,945 | +0.64(+0.50%) |
Dec 18, 2023 | 129.42 | 129.87 | 127.92 | 128.86 | 75,892 | +0.14(+0.11%) |
Dec 15, 2023 | 131.24 | 131.24 | 128.04 | 128.72 | 331,500 | -1.60(-1.23%) |
Dec 14, 2023 | 129.04 | 131.38 | 128.51 | 130.32 | 113,265 | +2.97(+2.33%) |
Dec 13, 2023 | 123.60 | 128.16 | 123.60 | 127.35 | 129,986 | +3.59(+2.90%) |
Dec 12, 2023 | 123.16 | 125.58 | 122.60 | 123.76 | 52,675 | +0.71(+0.58%) |
Dec 11, 2023 | 122.72 | 123.51 | 121.95 | 123.05 | 70,069 | +0.66(+0.54%) |
Dec 08, 2023 | 122.25 | 123.66 | 121.45 | 122.39 | 75,967 | -0.08(-0.07%) |
Dec 07, 2023 | 123.88 | 124.30 | 122.27 | 122.47 | 62,555 | -0.81(-0.66%) |
Dec 06, 2023 | 123.40 | 125.54 | 122.92 | 123.28 | 77,170 | +0.29(+0.24%) |
Dec 05, 2023 | 124.07 | 125.38 | 122.56 | 122.99 | 93,355 | -1.80(-1.44%) |
Dec 04, 2023 | 123.09 | 124.99 | 123.08 | 124.79 | 75,574 | +1.41(+1.14%) |
Dec 01, 2023 | 123.26 | 125.11 | 123.26 | 123.38 | 102,439 | +0.09(+0.07%) |
Nov 30, 2023 | 123.89 | 123.89 | 121.80 | 123.29 | 152,920 | +0.47(+0.38%) |
Nov 29, 2023 | 122.13 | 123.59 | 121.33 | 122.82 | 105,037 | +1.48(+1.22%) |
Nov 28, 2023 | 121.35 | 122.62 | 120.95 | 121.34 | 80,674 | -0.41(-0.34%) |
Nov 27, 2023 | 120.64 | 121.99 | 119.58 | 121.75 | 67,332 | +1.26(+1.05%) |
Nov 24, 2023 | 118.50 | 120.52 | 117.07 | 120.49 | 28,019 | +1.04(+0.87%) |
Nov 22, 2023 | 119.96 | 121.12 | 119.30 | 119.45 | 43,318 | +0.60(+0.50%) |
Nov 21, 2023 | 118.51 | 119.84 | 118.50 | 118.85 | 66,575 | -0.14(-0.12%) |
Nov 20, 2023 | 118.59 | 120.15 | 118.25 | 118.99 | 66,559 | +0.38(+0.32%) |
Nov 17, 2023 | 116.38 | 118.91 | 116.38 | 118.61 | 121,565 | +3.20(+2.77%) |
Nov 16, 2023 | 117.81 | 118.76 | 115.33 | 115.41 | 62,906 | -2.65(-2.24%) |
Nov 15, 2023 | 118.35 | 120.13 | 116.78 | 118.06 | 78,011 | -0.69(-0.58%) |
Nov 14, 2023 | 115.52 | 118.82 | 114.17 | 118.75 | 159,853 | +5.89(+5.22%) |
Nov 13, 2023 | 110.38 | 113.70 | 110.38 | 112.86 | 54,552 | +1.50(+1.35%) |
Nov 10, 2023 | 110.31 | 112.09 | 109.62 | 111.36 | 61,988 | +1.24(+1.13%) |
Nov 09, 2023 | 108.93 | 110.69 | 108.55 | 110.12 | 64,853 | +1.69(+1.56%) |
Nov 08, 2023 | 109.63 | 110.01 | 108.15 | 108.43 | 56,714 | -0.68(-0.62%) |
Nov 07, 2023 | 109.49 | 109.49 | 108.51 | 109.11 | 70,582 | +0.11(+0.10%) |
Nov 06, 2023 | 108.05 | 109.46 | 107.78 | 109.00 | 85,932 | +0.54(+0.50%) |
Nov 03, 2023 | 107.82 | 110.17 | 107.82 | 108.46 | 81,709 | +2.05(+1.93%) |
Nov 02, 2023 | 106.41 | 107.16 | 104.51 | 106.41 | 74,445 | +1.44(+1.37%) |
Nov 01, 2023 | 104.66 | 105.48 | 103.04 | 104.97 | 91,607 | +0.70(+0.67%) |
Oct 31, 2023 | 104.97 | 105.67 | 103.57 | 104.27 | 120,068 | -0.72(-0.69%) |
Oct 30, 2023 | 107.93 | 108.83 | 104.34 | 104.99 | 126,572 | -1.40(-1.31%) |
Oct 27, 2023 | 113.37 | 114.23 | 105.73 | 106.39 | 131,252 | -7.62(-6.69%) |
Oct 26, 2023 | 114.34 | 114.51 | 109.34 | 114.01 | 148,287 | +1.54(+1.37%) |
Oct 25, 2023 | 113.76 | 114.11 | 111.69 | 112.47 | 160,707 | -1.29(-1.13%) |
Oct 24, 2023 | 115.06 | 115.35 | 113.63 | 113.76 | 68,175 | -0.77(-0.67%) |
Oct 23, 2023 | 114.93 | 116.62 | 114.00 | 114.53 | 96,445 | -0.39(-0.34%) |
Oct 20, 2023 | 116.88 | 117.22 | 114.26 | 114.92 | 140,185 | -1.88(-1.61%) |
Oct 19, 2023 | 119.41 | 121.26 | 116.58 | 116.80 | 131,115 | -2.94(-2.46%) |
Oct 18, 2023 | 118.64 | 121.03 | 118.00 | 119.74 | 97,304 | +0.31(+0.26%) |
Oct 17, 2023 | 118.36 | 121.50 | 118.36 | 119.43 | 83,709 | +1.27(+1.07%) |
Oct 16, 2023 | 118.69 | 119.38 | 117.96 | 118.16 | 60,266 | +0.81(+0.69%) |
Oct 13, 2023 | 119.15 | 119.15 | 116.38 | 117.35 | 110,023 | -1.67(-1.40%) |
Oct 12, 2023 | 121.24 | 121.32 | 117.08 | 119.02 | 62,644 | -2.15(-1.77%) |
Oct 11, 2023 | 121.09 | 122.31 | 120.68 | 121.17 | 36,935 | +0.32(+0.26%) |
Oct 10, 2023 | 121.75 | 122.92 | 120.82 | 120.85 | 54,464 | -0.60(-0.49%) |
Oct 09, 2023 | 117.07 | 122.64 | 117.07 | 121.45 | 81,724 | +3.41(+2.89%) |
Oct 06, 2023 | 116.09 | 119.11 | 116.09 | 118.04 | 88,678 | +1.39(+1.19%) |
Oct 05, 2023 | 118.67 | 119.04 | 116.43 | 116.65 | 85,360 | -1.56(-1.32%) |
Oct 04, 2023 | 117.38 | 118.65 | 116.01 | 118.21 | 93,298 | +1.17(+1.00%) |
Oct 03, 2023 | 120.01 | 120.01 | 117.00 | 117.04 | 66,947 | -2.11(-1.77%) |