Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 136.62 | 137.28 | 136.31 | 137.16 | 418,260 | +0.22(+0.16%) |
Dec 28, 2023 | 137.14 | 137.84 | 136.78 | 136.94 | 437,105 | +0.08(+0.06%) |
Dec 27, 2023 | 135.86 | 136.87 | 135.25 | 136.86 | 652,014 | +0.82(+0.60%) |
Dec 26, 2023 | 135.57 | 136.41 | 135.24 | 136.04 | 469,518 | +0.02(+0.01%) |
Dec 22, 2023 | 135.98 | 136.49 | 135.40 | 136.02 | 410,262 | +0.70(+0.51%) |
Dec 21, 2023 | 134.48 | 135.41 | 133.84 | 135.33 | 672,003 | +1.26(+0.94%) |
Dec 20, 2023 | 135.97 | 135.97 | 133.98 | 134.06 | 721,702 | -1.67(-1.23%) |
Dec 19, 2023 | 135.34 | 136.13 | 133.91 | 135.73 | 903,440 | +0.63(+0.46%) |
Dec 18, 2023 | 135.07 | 135.97 | 134.33 | 135.11 | 688,328 | +0.79(+0.59%) |
Dec 15, 2023 | 135.59 | 136.45 | 133.94 | 134.32 | 1,816,778 | -2.22(-1.63%) |
Dec 14, 2023 | 141.25 | 141.25 | 135.36 | 136.54 | 2,087,183 | -3.84(-2.73%) |
Dec 13, 2023 | 139.38 | 140.38 | 138.76 | 140.38 | 1,083,627 | +1.70(+1.23%) |
Dec 12, 2023 | 138.77 | 140.51 | 137.92 | 138.68 | 991,449 | +2.46(+1.80%) |
Dec 11, 2023 | 135.59 | 136.37 | 134.44 | 136.22 | 791,002 | +1.02(+0.76%) |
Dec 08, 2023 | 134.72 | 135.53 | 134.48 | 135.20 | 723,120 | +0.69(+0.51%) |
Dec 07, 2023 | 135.01 | 135.04 | 133.62 | 134.51 | 887,649 | +0.30(+0.22%) |
Dec 06, 2023 | 133.95 | 134.75 | 133.37 | 134.21 | 791,873 | +0.03(+0.02%) |
Dec 05, 2023 | 136.55 | 136.55 | 134.13 | 134.18 | 754,749 | -2.59(-1.89%) |
Dec 04, 2023 | 135.31 | 136.89 | 135.14 | 136.77 | 875,604 | +1.31(+0.97%) |
Dec 01, 2023 | 136.63 | 136.66 | 135.20 | 135.46 | 1,157,469 | -1.05(-0.77%) |
Nov 30, 2023 | 134.81 | 136.60 | 133.92 | 136.51 | 1,298,500 | +1.95(+1.45%) |
Nov 29, 2023 | 134.82 | 135.89 | 134.25 | 134.56 | 586,261 | -0.45(-0.33%) |
Nov 28, 2023 | 134.85 | 135.90 | 133.57 | 135.01 | 808,371 | +0.41(+0.30%) |
Nov 27, 2023 | 134.83 | 135.66 | 133.80 | 134.60 | 834,300 | -0.23(-0.17%) |
Nov 24, 2023 | 135.18 | 135.18 | 134.13 | 134.83 | 381,401 | -0.21(-0.15%) |
Nov 22, 2023 | 134.06 | 135.32 | 134.06 | 135.04 | 661,575 | +1.42(+1.07%) |
Nov 21, 2023 | 134.53 | 134.87 | 133.49 | 133.62 | 1,086,165 | -0.53(-0.39%) |
Nov 20, 2023 | 133.46 | 134.76 | 133.05 | 134.14 | 790,029 | -0.04(-0.03%) |
Nov 17, 2023 | 134.84 | 135.23 | 133.54 | 134.18 | 854,043 | -0.04(-0.03%) |
Nov 16, 2023 | 134.93 | 135.20 | 133.69 | 134.22 | 1,209,166 | -0.52(-0.38%) |
Nov 15, 2023 | 133.03 | 135.49 | 132.93 | 134.74 | 1,464,643 | +1.66(+1.25%) |
Nov 14, 2023 | 131.95 | 133.18 | 131.08 | 133.08 | 1,010,709 | +1.42(+1.08%) |
Nov 13, 2023 | 132.20 | 132.30 | 131.00 | 131.66 | 676,093 | -0.47(-0.35%) |
Nov 10, 2023 | 131.69 | 132.31 | 130.73 | 132.12 | 594,561 | +1.17(+0.90%) |
Nov 09, 2023 | 132.56 | 132.98 | 130.84 | 130.95 | 775,415 | -1.82(-1.37%) |
Nov 08, 2023 | 133.08 | 133.18 | 131.59 | 132.77 | 730,845 | +0.59(+0.44%) |
Nov 07, 2023 | 133.42 | 133.48 | 132.03 | 132.18 | 640,599 | -1.00(-0.75%) |
Nov 06, 2023 | 133.04 | 134.56 | 132.36 | 133.19 | 876,215 | -0.02(-0.02%) |
Nov 03, 2023 | 131.90 | 134.47 | 131.00 | 133.21 | 871,368 | +2.57(+1.96%) |
Nov 02, 2023 | 130.95 | 131.93 | 130.06 | 130.64 | 1,003,659 | -1.19(-0.91%) |
Nov 01, 2023 | 129.49 | 132.50 | 129.40 | 131.84 | 1,208,608 | +2.42(+1.87%) |
Oct 31, 2023 | 129.16 | 130.75 | 127.83 | 129.42 | 974,565 | +0.69(+0.53%) |
Oct 30, 2023 | 127.28 | 130.37 | 126.44 | 128.73 | 1,320,275 | +1.72(+1.36%) |
Oct 27, 2023 | 130.07 | 130.72 | 126.93 | 127.01 | 1,101,543 | -3.56(-2.73%) |
Oct 26, 2023 | 124.65 | 130.82 | 124.40 | 130.57 | 2,474,545 | +5.76(+4.61%) |
Oct 25, 2023 | 121.20 | 125.13 | 120.96 | 124.81 | 1,641,769 | +1.88(+1.53%) |
Oct 24, 2023 | 122.02 | 123.39 | 120.24 | 122.93 | 1,526,355 | +2.12(+1.75%) |
Oct 23, 2023 | 121.91 | 123.90 | 120.70 | 120.81 | 1,950,573 | -2.27(-1.84%) |
Oct 20, 2023 | 123.02 | 124.65 | 122.20 | 123.08 | 1,294,226 | +0.90(+0.73%) |
Oct 19, 2023 | 122.20 | 123.27 | 121.19 | 122.19 | 850,308 | +0.04(+0.03%) |
Oct 18, 2023 | 122.97 | 123.23 | 122.02 | 122.15 | 909,299 | -0.50(-0.41%) |
Oct 17, 2023 | 121.75 | 123.37 | 121.45 | 122.64 | 635,291 | +0.48(+0.39%) |
Oct 16, 2023 | 121.86 | 122.87 | 121.27 | 122.17 | 694,971 | +0.31(+0.25%) |
Oct 13, 2023 | 120.13 | 122.53 | 120.13 | 121.86 | 922,568 | +1.87(+1.56%) |
Oct 12, 2023 | 121.79 | 121.79 | 119.47 | 119.99 | 818,134 | -2.10(-1.72%) |
Oct 11, 2023 | 122.20 | 122.49 | 121.48 | 122.09 | 522,274 | -1.03(-0.84%) |
Oct 10, 2023 | 124.11 | 124.64 | 122.99 | 123.12 | 818,190 | -1.05(-0.85%) |
Oct 09, 2023 | 123.35 | 124.32 | 122.83 | 124.17 | 558,821 | +0.56(+0.45%) |
Oct 06, 2023 | 122.10 | 124.45 | 121.84 | 123.62 | 832,195 | +1.27(+1.04%) |
Oct 05, 2023 | 121.52 | 122.52 | 120.74 | 122.34 | 1,186,314 | +1.11(+0.92%) |
Oct 04, 2023 | 119.95 | 121.54 | 119.26 | 121.23 | 987,524 | +1.53(+1.28%) |
Oct 03, 2023 | 119.08 | 120.37 | 118.85 | 119.70 | 714,020 | +0.12(+0.10%) |