Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 128.01 | 128.25 | 126.73 | 127.40 | 3,550,720 | -0.69(-0.54%) |
Dec 28, 2023 | 127.77 | 128.97 | 127.58 | 128.09 | 3,170,155 | +0.12(+0.09%) |
Dec 27, 2023 | 126.67 | 128.18 | 126.62 | 127.97 | 2,648,820 | +0.81(+0.64%) |
Dec 26, 2023 | 126.50 | 127.40 | 126.34 | 127.16 | 1,983,812 | +0.78(+0.62%) |
Dec 22, 2023 | 127.08 | 127.72 | 125.88 | 126.39 | 3,224,504 | -0.28(-0.22%) |
Dec 21, 2023 | 123.93 | 126.75 | 123.91 | 126.67 | 4,144,777 | +3.59(+2.92%) |
Dec 20, 2023 | 125.13 | 125.92 | 122.92 | 123.07 | 4,984,727 | -2.56(-2.04%) |
Dec 19, 2023 | 123.40 | 125.68 | 123.40 | 125.64 | 4,765,170 | +2.29(+1.86%) |
Dec 18, 2023 | 123.37 | 123.54 | 122.80 | 123.34 | 4,164,688 | +0.41(+0.33%) |
Dec 15, 2023 | 122.12 | 123.37 | 121.54 | 122.93 | 10,877,209 | +1.88(+1.55%) |
Dec 14, 2023 | 120.84 | 122.11 | 119.61 | 121.06 | 8,363,361 | +0.17(+0.14%) |
Dec 13, 2023 | 121.84 | 122.07 | 120.23 | 120.89 | 4,401,050 | -1.14(-0.93%) |
Dec 12, 2023 | 120.70 | 122.18 | 120.32 | 122.03 | 3,731,323 | +2.03(+1.70%) |
Dec 11, 2023 | 120.30 | 120.62 | 119.35 | 119.99 | 3,714,796 | -0.31(-0.26%) |
Dec 08, 2023 | 118.81 | 120.53 | 118.69 | 120.30 | 3,940,428 | +1.11(+0.93%) |
Dec 07, 2023 | 119.21 | 119.73 | 117.89 | 119.19 | 4,051,730 | -0.33(-0.28%) |
Dec 06, 2023 | 120.79 | 122.29 | 119.41 | 119.52 | 3,170,792 | -0.42(-0.35%) |
Dec 05, 2023 | 120.72 | 120.89 | 119.70 | 119.94 | 2,949,973 | -1.30(-1.07%) |
Dec 04, 2023 | 121.52 | 122.12 | 120.87 | 121.24 | 3,797,774 | -0.97(-0.79%) |
Dec 01, 2023 | 121.41 | 122.95 | 121.18 | 122.21 | 4,534,926 | +0.70(+0.58%) |
Nov 30, 2023 | 118.76 | 121.55 | 118.61 | 121.51 | 8,137,085 | +2.93(+2.47%) |
Nov 29, 2023 | 119.23 | 119.41 | 118.17 | 118.57 | 3,034,308 | +0.01(+0.01%) |
Nov 28, 2023 | 119.68 | 119.82 | 118.28 | 118.56 | 3,502,113 | -1.12(-0.93%) |
Nov 27, 2023 | 119.41 | 120.03 | 119.03 | 119.68 | 3,090,952 | +0.00(+0.00%) |
Nov 24, 2023 | 119.69 | 120.06 | 119.39 | 119.68 | 1,585,592 | +0.37(+0.31%) |
Nov 22, 2023 | 119.61 | 120.20 | 119.07 | 119.31 | 3,019,287 | -0.29(-0.24%) |
Nov 21, 2023 | 119.51 | 119.96 | 118.75 | 119.60 | 2,803,951 | -0.18(-0.15%) |
Nov 20, 2023 | 119.64 | 120.45 | 119.35 | 119.78 | 4,152,609 | +0.14(+0.12%) |
Nov 17, 2023 | 119.04 | 119.79 | 118.65 | 119.64 | 4,149,368 | +0.99(+0.83%) |
Nov 16, 2023 | 116.31 | 118.67 | 116.03 | 118.65 | 4,657,954 | +2.63(+2.27%) |
Nov 15, 2023 | 116.68 | 117.22 | 115.44 | 116.02 | 4,195,803 | -0.95(-0.81%) |
Nov 14, 2023 | 116.22 | 117.28 | 115.29 | 116.97 | 4,802,098 | +1.73(+1.50%) |
Nov 13, 2023 | 114.86 | 116.28 | 114.43 | 115.24 | 4,603,012 | +0.25(+0.22%) |
Nov 10, 2023 | 113.46 | 115.28 | 112.92 | 114.99 | 3,506,412 | +2.17(+1.93%) |
Nov 09, 2023 | 114.08 | 114.49 | 112.66 | 112.82 | 4,629,333 | -0.76(-0.67%) |
Nov 08, 2023 | 111.93 | 113.78 | 111.72 | 113.58 | 4,852,086 | +2.05(+1.83%) |
Nov 07, 2023 | 111.09 | 112.66 | 110.59 | 111.53 | 4,189,946 | +0.02(+0.02%) |
Nov 06, 2023 | 109.03 | 111.61 | 108.28 | 111.51 | 4,904,175 | +2.85(+2.63%) |
Nov 03, 2023 | 108.29 | 109.19 | 107.83 | 108.66 | 5,553,410 | +1.14(+1.06%) |
Nov 02, 2023 | 108.62 | 108.96 | 107.10 | 107.52 | 7,518,692 | +0.53(+0.49%) |
Nov 01, 2023 | 108.04 | 108.07 | 105.58 | 106.99 | 10,163,013 | -1.38(-1.27%) |
Oct 31, 2023 | 109.25 | 109.48 | 107.83 | 108.37 | 5,079,623 | -1.18(-1.07%) |
Oct 30, 2023 | 107.26 | 110.22 | 107.16 | 109.55 | 4,488,832 | +3.45(+3.25%) |
Oct 27, 2023 | 108.98 | 109.58 | 105.48 | 106.09 | 5,341,845 | -2.44(-2.25%) |
Oct 26, 2023 | 111.50 | 112.05 | 106.71 | 108.54 | 7,789,745 | -2.39(-2.16%) |
Oct 25, 2023 | 114.06 | 114.06 | 110.82 | 110.93 | 6,578,925 | -2.41(-2.13%) |
Oct 24, 2023 | 110.78 | 114.61 | 108.06 | 113.35 | 12,722,398 | +6.91(+6.50%) |
Oct 23, 2023 | 106.22 | 108.04 | 105.94 | 106.43 | 5,837,752 | +0.61(+0.58%) |
Oct 20, 2023 | 106.44 | 106.98 | 105.28 | 105.83 | 7,772,009 | -0.87(-0.81%) |
Oct 19, 2023 | 107.41 | 108.84 | 106.41 | 106.69 | 4,027,851 | -0.62(-0.58%) |
Oct 18, 2023 | 108.76 | 109.32 | 107.15 | 107.31 | 4,863,497 | -2.44(-2.23%) |
Oct 17, 2023 | 108.49 | 110.42 | 107.80 | 109.76 | 3,933,364 | +0.88(+0.81%) |
Oct 16, 2023 | 109.63 | 110.66 | 107.73 | 108.88 | 4,493,585 | -0.24(-0.22%) |
Oct 13, 2023 | 111.03 | 111.20 | 108.40 | 109.12 | 3,664,135 | -1.95(-1.75%) |
Oct 12, 2023 | 113.23 | 113.47 | 110.49 | 111.06 | 3,089,183 | -1.92(-1.70%) |
Oct 11, 2023 | 111.73 | 113.13 | 111.54 | 112.99 | 2,864,231 | +1.78(+1.60%) |
Oct 10, 2023 | 110.94 | 112.72 | 110.58 | 111.21 | 4,565,597 | +1.22(+1.11%) |
Oct 09, 2023 | 110.74 | 110.87 | 109.28 | 110.00 | 4,334,812 | -1.21(-1.09%) |
Oct 06, 2023 | 108.09 | 111.63 | 107.69 | 111.20 | 4,227,366 | +2.74(+2.53%) |
Oct 05, 2023 | 108.11 | 108.88 | 106.92 | 108.46 | 3,855,781 | -0.13(-0.12%) |
Oct 04, 2023 | 107.71 | 108.95 | 107.10 | 108.59 | 3,901,045 | +1.09(+1.01%) |
Oct 03, 2023 | 108.05 | 109.73 | 106.78 | 107.50 | 8,739,619 | -1.03(-0.95%) |