Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 137.20 | 137.60 | 135.40 | 135.81 | 640,969 | -1.30(-0.95%) |
Dec 28, 2023 | 136.81 | 137.27 | 135.99 | 137.10 | 474,228 | +0.51(+0.37%) |
Dec 27, 2023 | 137.26 | 137.73 | 136.11 | 136.60 | 567,776 | -0.97(-0.71%) |
Dec 26, 2023 | 135.57 | 138.00 | 134.97 | 137.57 | 729,996 | +2.32(+1.71%) |
Dec 22, 2023 | 135.70 | 136.73 | 134.71 | 135.25 | 637,822 | +0.31(+0.23%) |
Dec 21, 2023 | 133.74 | 135.17 | 132.79 | 134.94 | 978,156 | +2.23(+1.68%) |
Dec 20, 2023 | 137.21 | 137.90 | 132.62 | 132.71 | 1,295,715 | -5.35(-3.88%) |
Dec 19, 2023 | 135.92 | 138.54 | 135.27 | 138.06 | 1,679,295 | +2.21(+1.63%) |
Dec 18, 2023 | 141.07 | 141.07 | 135.75 | 135.85 | 1,614,905 | -5.58(-3.94%) |
Dec 15, 2023 | 142.61 | 144.59 | 140.31 | 141.43 | 2,222,670 | -2.28(-1.59%) |
Dec 14, 2023 | 138.68 | 146.85 | 138.68 | 143.71 | 2,318,758 | +6.49(+4.73%) |
Dec 13, 2023 | 130.44 | 137.29 | 129.78 | 137.22 | 1,485,247 | +6.69(+5.12%) |
Dec 12, 2023 | 131.93 | 131.99 | 129.93 | 130.53 | 646,605 | -1.65(-1.24%) |
Dec 11, 2023 | 130.78 | 132.73 | 130.77 | 132.18 | 822,853 | +0.76(+0.58%) |
Dec 08, 2023 | 131.90 | 133.10 | 130.39 | 131.42 | 933,798 | -0.13(-0.10%) |
Dec 07, 2023 | 130.46 | 132.62 | 130.28 | 131.54 | 1,267,999 | +1.93(+1.49%) |
Dec 06, 2023 | 131.19 | 133.66 | 128.99 | 129.61 | 2,041,186 | -1.27(-0.97%) |
Dec 05, 2023 | 132.29 | 132.54 | 130.75 | 130.88 | 873,808 | -2.26(-1.70%) |
Dec 04, 2023 | 130.10 | 133.54 | 130.10 | 133.14 | 922,674 | +1.66(+1.27%) |
Dec 01, 2023 | 126.31 | 132.34 | 125.82 | 131.47 | 1,158,622 | +4.50(+3.54%) |
Nov 30, 2023 | 125.85 | 127.72 | 124.44 | 126.98 | 1,164,251 | +1.72(+1.38%) |
Nov 29, 2023 | 123.74 | 126.90 | 123.74 | 125.25 | 912,238 | +2.43(+1.98%) |
Nov 28, 2023 | 122.34 | 123.31 | 121.07 | 122.82 | 629,699 | +0.51(+0.42%) |
Nov 27, 2023 | 122.23 | 122.92 | 121.70 | 122.31 | 668,891 | -0.87(-0.71%) |
Nov 24, 2023 | 122.63 | 123.62 | 121.93 | 123.19 | 283,251 | +0.54(+0.44%) |
Nov 22, 2023 | 124.28 | 124.28 | 121.74 | 122.64 | 392,268 | -0.37(-0.30%) |
Nov 21, 2023 | 123.72 | 124.50 | 122.47 | 123.02 | 604,573 | -1.46(-1.17%) |
Nov 20, 2023 | 124.02 | 127.41 | 122.42 | 124.48 | 755,957 | +0.21(+0.17%) |
Nov 17, 2023 | 122.58 | 124.30 | 121.31 | 124.27 | 859,150 | +3.20(+2.64%) |
Nov 16, 2023 | 122.64 | 123.66 | 120.98 | 121.08 | 1,108,355 | -1.79(-1.45%) |
Nov 15, 2023 | 121.02 | 123.71 | 121.02 | 122.86 | 991,242 | +1.95(+1.61%) |
Nov 14, 2023 | 117.65 | 123.34 | 116.53 | 120.91 | 1,278,776 | +6.31(+5.51%) |
Nov 13, 2023 | 115.34 | 115.83 | 113.82 | 114.59 | 826,017 | -1.46(-1.26%) |
Nov 10, 2023 | 115.58 | 116.29 | 113.68 | 116.06 | 710,525 | +0.98(+0.85%) |
Nov 09, 2023 | 117.54 | 118.33 | 114.59 | 115.08 | 825,929 | -1.95(-1.67%) |
Nov 08, 2023 | 118.59 | 118.59 | 116.22 | 117.03 | 650,938 | -1.71(-1.44%) |
Nov 07, 2023 | 118.64 | 119.15 | 117.50 | 118.73 | 510,581 | -0.22(-0.19%) |
Nov 06, 2023 | 120.00 | 121.14 | 117.87 | 118.96 | 662,371 | -1.22(-1.01%) |
Nov 03, 2023 | 118.99 | 121.55 | 118.99 | 120.17 | 1,389,511 | +4.02(+3.46%) |
Nov 02, 2023 | 111.02 | 116.24 | 110.42 | 116.15 | 1,354,547 | +6.20(+5.64%) |
Nov 01, 2023 | 109.97 | 111.18 | 108.93 | 109.96 | 958,969 | -0.61(-0.55%) |
Oct 31, 2023 | 110.24 | 111.82 | 109.44 | 110.56 | 864,974 | +0.70(+0.63%) |
Oct 30, 2023 | 108.62 | 110.58 | 107.69 | 109.87 | 1,353,607 | +3.04(+2.85%) |
Oct 27, 2023 | 109.94 | 109.94 | 106.43 | 106.83 | 1,052,238 | -4.04(-3.64%) |
Oct 26, 2023 | 109.43 | 111.52 | 109.13 | 110.87 | 1,287,189 | +1.37(+1.25%) |
Oct 25, 2023 | 108.82 | 110.10 | 107.11 | 109.50 | 1,028,332 | +0.53(+0.49%) |
Oct 24, 2023 | 109.92 | 110.96 | 107.97 | 108.97 | 1,269,610 | -0.39(-0.36%) |
Oct 23, 2023 | 111.44 | 112.53 | 109.28 | 109.36 | 1,208,930 | -2.21(-1.98%) |
Oct 20, 2023 | 116.98 | 116.98 | 111.32 | 111.56 | 1,408,656 | -5.73(-4.88%) |
Oct 19, 2023 | 119.07 | 120.62 | 117.21 | 117.29 | 924,321 | -1.69(-1.42%) |
Oct 18, 2023 | 122.03 | 125.23 | 118.35 | 118.98 | 1,547,487 | -3.00(-2.46%) |
Oct 17, 2023 | 119.36 | 123.54 | 119.36 | 121.98 | 1,412,822 | +1.70(+1.41%) |
Oct 16, 2023 | 119.43 | 120.41 | 118.48 | 120.28 | 1,011,052 | +2.42(+2.05%) |
Oct 13, 2023 | 122.57 | 123.17 | 117.08 | 117.86 | 1,238,736 | -3.42(-2.82%) |
Oct 12, 2023 | 122.99 | 122.99 | 119.92 | 121.28 | 923,878 | -1.99(-1.62%) |
Oct 11, 2023 | 124.15 | 126.07 | 122.17 | 123.27 | 980,266 | -1.20(-0.96%) |
Oct 10, 2023 | 123.95 | 126.51 | 123.75 | 124.47 | 1,425,596 | +1.60(+1.30%) |
Oct 09, 2023 | 121.00 | 123.77 | 120.21 | 122.87 | 914,634 | +0.47(+0.38%) |
Oct 06, 2023 | 119.40 | 123.94 | 118.71 | 122.40 | 1,016,651 | +1.43(+1.18%) |
Oct 05, 2023 | 119.94 | 121.78 | 119.11 | 120.97 | 775,622 | +0.93(+0.78%) |
Oct 04, 2023 | 118.42 | 120.14 | 116.64 | 120.04 | 794,225 | +1.73(+1.46%) |
Oct 03, 2023 | 119.03 | 119.14 | 116.91 | 118.31 | 814,347 | -1.42(-1.19%) |