Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 129.85 | 129.91 | 128.42 | 128.42 | 45,628 | -1.49(-1.15%) |
Dec 28, 2023 | 130.70 | 131.12 | 129.47 | 129.91 | 59,635 | -0.50(-0.38%) |
Dec 27, 2023 | 133.09 | 133.09 | 130.39 | 130.40 | 82,760 | -2.17(-1.64%) |
Dec 26, 2023 | 133.24 | 133.65 | 132.28 | 132.57 | 61,903 | -0.31(-0.23%) |
Dec 22, 2023 | 131.14 | 133.29 | 130.74 | 132.88 | 53,041 | +2.35(+1.80%) |
Dec 21, 2023 | 129.38 | 130.65 | 129.00 | 130.53 | 73,013 | +1.07(+0.83%) |
Dec 20, 2023 | 129.62 | 132.55 | 128.10 | 129.46 | 65,814 | -0.39(-0.30%) |
Dec 19, 2023 | 129.84 | 131.54 | 128.87 | 129.85 | 82,175 | +0.46(+0.35%) |
Dec 18, 2023 | 133.18 | 133.18 | 129.38 | 129.39 | 107,438 | -3.58(-2.69%) |
Dec 15, 2023 | 133.04 | 133.31 | 130.91 | 132.97 | 693,067 | +0.09(+0.07%) |
Dec 14, 2023 | 128.30 | 133.23 | 128.30 | 132.88 | 129,366 | +5.37(+4.21%) |
Dec 13, 2023 | 121.35 | 129.02 | 121.35 | 127.51 | 135,958 | +6.20(+5.11%) |
Dec 12, 2023 | 121.57 | 121.62 | 120.14 | 121.31 | 85,492 | -0.43(-0.35%) |
Dec 11, 2023 | 120.45 | 122.11 | 119.89 | 121.73 | 64,893 | +1.88(+1.57%) |
Dec 08, 2023 | 119.20 | 120.98 | 119.10 | 119.86 | 51,494 | +0.95(+0.80%) |
Dec 07, 2023 | 120.16 | 120.50 | 118.88 | 118.90 | 57,788 | -1.41(-1.17%) |
Dec 06, 2023 | 119.86 | 122.48 | 118.63 | 120.31 | 92,844 | +1.03(+0.87%) |
Dec 05, 2023 | 120.90 | 120.90 | 118.82 | 119.28 | 117,358 | -1.99(-1.64%) |
Dec 04, 2023 | 117.96 | 121.27 | 117.61 | 121.27 | 75,881 | +2.26(+1.90%) |
Dec 01, 2023 | 117.91 | 119.84 | 116.82 | 119.01 | 115,015 | +0.39(+0.33%) |
Nov 30, 2023 | 119.31 | 120.08 | 117.56 | 118.62 | 90,324 | -0.30(-0.25%) |
Nov 29, 2023 | 118.67 | 119.48 | 117.85 | 118.92 | 74,655 | +1.35(+1.15%) |
Nov 28, 2023 | 119.94 | 119.94 | 117.25 | 117.57 | 46,919 | -2.16(-1.80%) |
Nov 27, 2023 | 120.26 | 120.26 | 119.40 | 119.73 | 51,019 | -1.44(-1.19%) |
Nov 24, 2023 | 120.41 | 122.00 | 120.41 | 121.17 | 24,122 | +0.46(+0.38%) |
Nov 22, 2023 | 120.30 | 121.29 | 119.89 | 120.71 | 47,480 | +0.41(+0.34%) |
Nov 21, 2023 | 122.29 | 122.32 | 120.28 | 120.30 | 77,301 | -2.07(-1.69%) |
Nov 20, 2023 | 126.05 | 126.86 | 122.17 | 122.37 | 78,869 | -3.80(-3.01%) |
Nov 17, 2023 | 125.71 | 128.34 | 124.60 | 126.17 | 82,157 | +1.43(+1.15%) |
Nov 16, 2023 | 123.48 | 125.01 | 123.16 | 124.74 | 51,466 | +0.42(+0.34%) |
Nov 15, 2023 | 127.16 | 128.34 | 123.78 | 124.32 | 112,893 | -3.32(-2.60%) |
Nov 14, 2023 | 124.29 | 127.76 | 124.29 | 127.64 | 92,562 | +5.52(+4.52%) |
Nov 13, 2023 | 121.44 | 122.61 | 121.36 | 122.12 | 44,292 | +0.24(+0.19%) |
Nov 10, 2023 | 119.21 | 122.06 | 119.21 | 121.88 | 41,604 | +1.63(+1.35%) |
Nov 09, 2023 | 122.05 | 122.05 | 119.56 | 120.25 | 109,956 | -0.79(-0.66%) |
Nov 08, 2023 | 122.47 | 122.75 | 121.05 | 121.05 | 97,595 | -1.50(-1.22%) |
Nov 07, 2023 | 125.97 | 126.75 | 122.47 | 122.54 | 65,568 | -4.72(-3.71%) |
Nov 06, 2023 | 126.54 | 128.01 | 126.06 | 127.26 | 79,049 | +0.18(+0.14%) |
Nov 03, 2023 | 128.07 | 129.93 | 127.08 | 127.08 | 92,132 | +1.16(+0.92%) |
Nov 02, 2023 | 126.26 | 129.24 | 125.86 | 125.92 | 117,208 | +0.42(+0.33%) |
Nov 01, 2023 | 124.41 | 125.89 | 122.62 | 125.51 | 105,929 | +1.65(+1.33%) |
Oct 31, 2023 | 124.52 | 124.85 | 123.25 | 123.86 | 102,459 | -1.35(-1.08%) |
Oct 30, 2023 | 125.95 | 127.31 | 123.93 | 125.21 | 90,940 | +0.64(+0.52%) |
Oct 27, 2023 | 123.71 | 124.83 | 123.49 | 124.57 | 112,517 | +0.01(+0.01%) |
Oct 26, 2023 | 123.58 | 125.39 | 122.83 | 124.56 | 79,957 | -0.26(-0.21%) |
Oct 25, 2023 | 123.15 | 125.71 | 123.15 | 124.81 | 132,065 | +0.85(+0.69%) |
Oct 24, 2023 | 120.83 | 124.47 | 118.97 | 123.96 | 173,216 | +4.44(+3.72%) |
Oct 23, 2023 | 118.08 | 124.05 | 116.69 | 119.52 | 266,640 | +4.89(+4.26%) |
Oct 20, 2023 | 120.32 | 121.45 | 110.21 | 114.63 | 341,452 | -6.91(-5.69%) |
Oct 19, 2023 | 123.29 | 136.15 | 119.68 | 121.54 | 493,723 | +15.53(+14.65%) |
Oct 18, 2023 | 109.90 | 109.90 | 105.56 | 106.02 | 111,740 | -5.32(-4.78%) |
Oct 17, 2023 | 111.12 | 113.44 | 111.12 | 111.34 | 83,535 | -0.04(-0.04%) |
Oct 16, 2023 | 111.14 | 111.65 | 110.03 | 111.38 | 72,566 | +1.29(+1.17%) |
Oct 13, 2023 | 114.17 | 114.17 | 110.04 | 110.09 | 61,804 | -3.00(-2.66%) |
Oct 12, 2023 | 117.00 | 117.00 | 110.90 | 113.09 | 39,123 | -3.49(-2.99%) |
Oct 11, 2023 | 116.26 | 116.59 | 115.83 | 116.58 | 36,488 | +0.83(+0.72%) |
Oct 10, 2023 | 116.50 | 116.50 | 115.64 | 115.75 | 41,770 | +0.54(+0.47%) |
Oct 09, 2023 | 113.39 | 115.91 | 113.39 | 115.22 | 19,633 | +1.32(+1.16%) |
Oct 06, 2023 | 112.61 | 114.38 | 112.61 | 113.90 | 55,272 | +0.99(+0.88%) |
Oct 05, 2023 | 113.06 | 114.69 | 112.91 | 112.91 | 52,148 | -0.76(-0.67%) |
Oct 04, 2023 | 113.70 | 114.70 | 111.55 | 113.67 | 42,849 | +0.43(+0.38%) |
Oct 03, 2023 | 114.01 | 115.42 | 113.05 | 113.24 | 48,350 | -2.10(-1.82%) |