Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 134.38 | 134.79 | 132.92 | 132.97 | 621,120 | -2.07(-1.53%) |
Dec 28, 2023 | 132.51 | 135.13 | 132.47 | 135.04 | 581,525 | +2.22(+1.67%) |
Dec 27, 2023 | 132.51 | 133.47 | 131.95 | 132.82 | 639,803 | +0.25(+0.19%) |
Dec 26, 2023 | 131.84 | 133.02 | 131.66 | 132.57 | 339,136 | +0.93(+0.71%) |
Dec 22, 2023 | 131.53 | 132.90 | 131.29 | 131.64 | 826,488 | +1.08(+0.83%) |
Dec 21, 2023 | 131.67 | 132.40 | 129.50 | 130.57 | 1,530,937 | -0.10(-0.08%) |
Dec 20, 2023 | 133.01 | 133.60 | 130.40 | 130.66 | 1,221,405 | -2.61(-1.96%) |
Dec 19, 2023 | 134.18 | 134.91 | 132.69 | 133.28 | 828,200 | -0.65(-0.49%) |
Dec 18, 2023 | 133.72 | 134.17 | 132.72 | 133.93 | 811,114 | +0.90(+0.68%) |
Dec 15, 2023 | 136.04 | 136.06 | 132.09 | 133.03 | 1,570,320 | -3.89(-2.84%) |
Dec 14, 2023 | 134.54 | 138.34 | 134.54 | 136.91 | 1,255,686 | +4.79(+3.62%) |
Dec 13, 2023 | 127.05 | 133.28 | 126.66 | 132.13 | 1,528,864 | +5.91(+4.69%) |
Dec 12, 2023 | 124.55 | 126.58 | 123.72 | 126.22 | 1,449,398 | +1.19(+0.95%) |
Dec 11, 2023 | 125.06 | 125.69 | 124.20 | 125.03 | 1,024,444 | -0.69(-0.55%) |
Dec 08, 2023 | 125.28 | 126.59 | 125.12 | 125.72 | 640,717 | -0.05(-0.04%) |
Dec 07, 2023 | 125.82 | 126.34 | 124.92 | 125.77 | 644,455 | +0.05(+0.04%) |
Dec 06, 2023 | 125.31 | 127.39 | 125.31 | 125.72 | 1,085,773 | +0.67(+0.54%) |
Dec 05, 2023 | 124.79 | 125.20 | 123.18 | 125.05 | 746,323 | -0.38(-0.30%) |
Dec 04, 2023 | 124.41 | 125.60 | 123.90 | 125.42 | 898,500 | +0.04(+0.03%) |
Dec 01, 2023 | 123.31 | 126.62 | 122.79 | 125.38 | 1,025,148 | +2.28(+1.86%) |
Nov 30, 2023 | 122.41 | 123.33 | 121.66 | 123.10 | 1,150,042 | +0.61(+0.50%) |
Nov 29, 2023 | 123.69 | 125.06 | 122.39 | 122.49 | 637,842 | -0.13(-0.10%) |
Nov 28, 2023 | 120.57 | 123.20 | 120.17 | 122.61 | 1,226,040 | +1.75(+1.45%) |
Nov 27, 2023 | 121.03 | 121.66 | 120.42 | 120.86 | 647,179 | -0.45(-0.37%) |
Nov 24, 2023 | 120.78 | 121.44 | 120.03 | 121.31 | 249,911 | +0.38(+0.31%) |
Nov 22, 2023 | 121.80 | 121.83 | 120.18 | 120.93 | 1,074,746 | +0.72(+0.60%) |
Nov 21, 2023 | 120.81 | 121.57 | 119.65 | 120.21 | 735,819 | -0.98(-0.81%) |
Nov 20, 2023 | 120.07 | 121.39 | 118.99 | 121.19 | 990,745 | +1.12(+0.93%) |
Nov 17, 2023 | 121.90 | 121.90 | 119.52 | 120.07 | 1,795,829 | -0.38(-0.31%) |
Nov 16, 2023 | 122.29 | 122.96 | 120.43 | 120.45 | 727,606 | -1.34(-1.10%) |
Nov 15, 2023 | 122.77 | 124.05 | 121.33 | 121.79 | 1,205,411 | -0.98(-0.80%) |
Nov 14, 2023 | 121.84 | 125.07 | 121.48 | 122.77 | 1,398,938 | +4.51(+3.81%) |
Nov 13, 2023 | 120.29 | 120.91 | 117.40 | 118.26 | 975,457 | -3.09(-2.55%) |
Nov 10, 2023 | 119.54 | 121.68 | 118.34 | 121.36 | 1,857,216 | +2.91(+2.45%) |
Nov 09, 2023 | 120.08 | 120.14 | 118.25 | 118.45 | 828,311 | -1.16(-0.97%) |
Nov 08, 2023 | 119.03 | 120.10 | 118.65 | 119.61 | 542,743 | +1.34(+1.14%) |
Nov 07, 2023 | 120.57 | 120.57 | 117.37 | 118.26 | 773,161 | -2.15(-1.78%) |
Nov 06, 2023 | 121.98 | 122.59 | 119.53 | 120.41 | 835,519 | -2.47(-2.01%) |
Nov 03, 2023 | 121.84 | 125.13 | 121.73 | 122.88 | 1,033,097 | +3.44(+2.88%) |
Nov 02, 2023 | 118.60 | 120.32 | 117.72 | 119.44 | 777,043 | +3.17(+2.72%) |
Nov 01, 2023 | 116.42 | 116.69 | 114.28 | 116.28 | 845,854 | -0.56(-0.48%) |
Oct 31, 2023 | 115.95 | 117.12 | 114.46 | 116.84 | 1,222,524 | +0.63(+0.54%) |
Oct 30, 2023 | 117.37 | 118.06 | 114.51 | 116.21 | 1,324,922 | -0.06(-0.05%) |
Oct 27, 2023 | 120.97 | 120.97 | 115.98 | 116.27 | 1,643,344 | -4.19(-3.48%) |
Oct 26, 2023 | 125.58 | 125.62 | 119.53 | 120.46 | 1,673,829 | -5.51(-4.37%) |
Oct 25, 2023 | 127.37 | 127.97 | 125.72 | 125.97 | 791,492 | -2.37(-1.85%) |
Oct 24, 2023 | 126.42 | 128.40 | 126.02 | 128.34 | 806,079 | +2.38(+1.89%) |
Oct 23, 2023 | 126.20 | 127.66 | 125.40 | 125.96 | 654,832 | -1.25(-0.98%) |
Oct 20, 2023 | 129.87 | 130.48 | 127.15 | 127.20 | 836,683 | -2.25(-1.73%) |
Oct 19, 2023 | 129.67 | 132.28 | 129.30 | 129.45 | 686,107 | -1.04(-0.80%) |
Oct 18, 2023 | 131.70 | 131.96 | 130.18 | 130.49 | 790,944 | -1.88(-1.42%) |
Oct 17, 2023 | 130.09 | 132.70 | 130.09 | 132.37 | 574,510 | +1.14(+0.87%) |
Oct 16, 2023 | 130.52 | 131.76 | 129.21 | 131.23 | 558,482 | +1.27(+0.97%) |
Oct 13, 2023 | 131.01 | 131.17 | 129.50 | 129.96 | 532,687 | -0.30(-0.23%) |
Oct 12, 2023 | 130.73 | 131.25 | 129.60 | 130.26 | 608,087 | -0.89(-0.68%) |
Oct 11, 2023 | 130.49 | 131.61 | 129.24 | 131.15 | 797,377 | +1.57(+1.21%) |
Oct 10, 2023 | 130.28 | 131.81 | 129.51 | 129.58 | 667,327 | -1.09(-0.83%) |
Oct 09, 2023 | 127.43 | 131.35 | 127.09 | 130.67 | 741,983 | +3.14(+2.46%) |
Oct 06, 2023 | 124.59 | 128.42 | 123.99 | 127.53 | 666,537 | +1.92(+1.53%) |
Oct 05, 2023 | 124.99 | 125.79 | 124.18 | 125.61 | 400,622 | +0.47(+0.38%) |
Oct 04, 2023 | 124.23 | 125.20 | 122.90 | 125.14 | 642,539 | +1.74(+1.41%) |
Oct 03, 2023 | 124.02 | 124.58 | 123.09 | 123.40 | 807,196 | -1.17(-0.94%) |