Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 158.74 | 158.74 | 156.40 | 156.43 | 59,195 | -2.17(-1.37%) |
Dec 28, 2023 | 160.07 | 160.07 | 156.47 | 158.60 | 68,459 | -1.21(-0.76%) |
Dec 27, 2023 | 159.19 | 161.34 | 158.10 | 159.81 | 60,435 | +1.25(+0.79%) |
Dec 26, 2023 | 154.86 | 158.91 | 154.86 | 158.56 | 54,418 | +3.56(+2.30%) |
Dec 22, 2023 | 154.66 | 156.34 | 154.01 | 155.00 | 41,565 | +1.57(+1.02%) |
Dec 21, 2023 | 152.80 | 154.33 | 151.49 | 153.43 | 88,940 | +1.64(+1.08%) |
Dec 20, 2023 | 152.64 | 156.88 | 151.40 | 151.79 | 111,168 | -0.03(-0.02%) |
Dec 19, 2023 | 150.77 | 152.65 | 150.25 | 151.82 | 122,452 | +1.11(+0.74%) |
Dec 18, 2023 | 150.00 | 151.58 | 149.01 | 150.71 | 148,775 | +0.51(+0.34%) |
Dec 15, 2023 | 147.64 | 150.60 | 145.97 | 150.21 | 537,326 | +3.80(+2.60%) |
Dec 14, 2023 | 141.79 | 146.40 | 141.79 | 146.40 | 138,719 | +6.19(+4.41%) |
Dec 13, 2023 | 135.19 | 141.15 | 135.19 | 140.22 | 130,130 | +4.57(+3.37%) |
Dec 12, 2023 | 137.95 | 137.95 | 135.61 | 135.64 | 72,201 | -1.59(-1.16%) |
Dec 11, 2023 | 134.14 | 137.52 | 134.14 | 137.23 | 107,583 | +2.34(+1.73%) |
Dec 08, 2023 | 134.08 | 135.89 | 133.78 | 134.90 | 82,674 | +0.39(+0.29%) |
Dec 07, 2023 | 130.22 | 134.61 | 129.94 | 134.51 | 151,485 | +4.21(+3.23%) |
Dec 06, 2023 | 132.83 | 134.99 | 130.06 | 130.29 | 73,630 | -1.45(-1.10%) |
Dec 05, 2023 | 133.18 | 133.22 | 130.94 | 131.74 | 93,636 | -1.16(-0.87%) |
Dec 04, 2023 | 131.73 | 133.44 | 130.75 | 132.90 | 79,092 | +1.57(+1.19%) |
Dec 01, 2023 | 128.09 | 131.60 | 127.16 | 131.33 | 93,159 | +3.15(+2.46%) |
Nov 30, 2023 | 128.61 | 129.07 | 127.15 | 128.18 | 95,293 | -0.08(-0.06%) |
Nov 29, 2023 | 128.80 | 129.59 | 126.95 | 128.26 | 89,212 | +0.76(+0.59%) |
Nov 28, 2023 | 128.00 | 128.00 | 126.46 | 127.50 | 89,575 | -0.71(-0.55%) |
Nov 27, 2023 | 126.84 | 129.53 | 126.18 | 128.21 | 54,725 | +0.30(+0.23%) |
Nov 24, 2023 | 127.77 | 129.50 | 127.46 | 127.91 | 24,090 | -0.10(-0.08%) |
Nov 22, 2023 | 129.06 | 129.49 | 126.81 | 128.01 | 82,959 | +1.05(+0.83%) |
Nov 21, 2023 | 125.29 | 128.29 | 123.54 | 126.95 | 94,658 | +1.11(+0.88%) |
Nov 20, 2023 | 124.25 | 125.87 | 123.04 | 125.85 | 72,055 | +1.08(+0.86%) |
Nov 17, 2023 | 124.83 | 125.44 | 123.51 | 124.77 | 67,644 | +1.21(+0.98%) |
Nov 16, 2023 | 126.61 | 128.00 | 123.10 | 123.56 | 76,361 | -2.70(-2.14%) |
Nov 15, 2023 | 128.46 | 129.40 | 126.10 | 126.26 | 83,490 | -2.48(-1.93%) |
Nov 14, 2023 | 126.94 | 129.34 | 126.38 | 128.74 | 84,221 | +5.53(+4.49%) |
Nov 13, 2023 | 119.35 | 123.86 | 119.16 | 123.21 | 68,088 | +3.56(+2.98%) |
Nov 10, 2023 | 121.06 | 121.06 | 119.03 | 119.64 | 79,287 | +0.06(+0.05%) |
Nov 09, 2023 | 117.85 | 119.95 | 115.94 | 119.58 | 102,012 | +2.88(+2.47%) |
Nov 08, 2023 | 117.89 | 118.07 | 116.52 | 116.71 | 44,187 | -0.91(-0.77%) |
Nov 07, 2023 | 119.85 | 119.85 | 116.62 | 117.61 | 52,889 | -2.24(-1.87%) |
Nov 06, 2023 | 117.44 | 120.22 | 116.65 | 119.85 | 62,531 | +1.69(+1.43%) |
Nov 03, 2023 | 118.55 | 118.73 | 117.41 | 118.16 | 72,459 | +2.54(+2.20%) |
Nov 02, 2023 | 117.70 | 117.70 | 114.52 | 115.62 | 77,919 | -0.49(-0.42%) |
Nov 01, 2023 | 110.59 | 116.56 | 109.56 | 116.11 | 123,693 | +5.52(+4.99%) |
Oct 31, 2023 | 109.54 | 112.53 | 105.63 | 110.59 | 146,024 | -3.96(-3.46%) |
Oct 30, 2023 | 115.69 | 115.69 | 112.92 | 114.56 | 70,810 | +0.64(+0.56%) |
Oct 27, 2023 | 115.92 | 117.04 | 113.72 | 113.92 | 70,899 | -2.53(-2.17%) |
Oct 26, 2023 | 117.52 | 117.80 | 115.38 | 116.45 | 81,229 | +0.27(+0.23%) |
Oct 25, 2023 | 116.17 | 117.17 | 115.51 | 116.18 | 76,032 | -1.27(-1.09%) |
Oct 24, 2023 | 117.70 | 118.51 | 117.09 | 117.45 | 50,483 | +0.92(+0.79%) |
Oct 23, 2023 | 115.51 | 118.79 | 114.92 | 116.54 | 79,498 | +0.48(+0.41%) |
Oct 20, 2023 | 118.03 | 118.03 | 115.27 | 116.06 | 119,005 | -1.98(-1.68%) |
Oct 19, 2023 | 120.27 | 121.21 | 117.87 | 118.04 | 117,873 | -2.54(-2.11%) |
Oct 18, 2023 | 125.34 | 125.34 | 120.14 | 120.58 | 85,193 | -5.32(-4.22%) |
Oct 17, 2023 | 124.19 | 128.37 | 123.95 | 125.90 | 94,479 | +1.27(+1.01%) |
Oct 16, 2023 | 122.94 | 125.01 | 122.94 | 124.63 | 77,755 | +2.54(+2.08%) |
Oct 13, 2023 | 124.38 | 124.47 | 121.28 | 122.09 | 72,234 | -1.88(-1.52%) |
Oct 12, 2023 | 123.62 | 124.63 | 121.60 | 123.98 | 50,735 | +0.14(+0.11%) |
Oct 11, 2023 | 122.96 | 123.85 | 122.55 | 123.84 | 38,514 | +1.23(+1.01%) |
Oct 10, 2023 | 123.53 | 124.57 | 122.60 | 122.60 | 38,467 | -0.61(-0.49%) |
Oct 09, 2023 | 120.60 | 124.06 | 120.60 | 123.21 | 35,427 | +1.28(+1.05%) |
Oct 06, 2023 | 121.04 | 123.99 | 120.57 | 121.92 | 58,964 | +0.86(+0.71%) |
Oct 05, 2023 | 121.35 | 122.43 | 120.00 | 121.07 | 68,264 | +0.01(+0.01%) |
Oct 04, 2023 | 118.52 | 121.36 | 117.39 | 121.06 | 49,846 | +2.27(+1.91%) |
Oct 03, 2023 | 121.26 | 121.26 | 118.74 | 118.79 | 52,863 | -2.56(-2.11%) |