Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 129.13 | 129.96 | 128.92 | 129.37 | 1,208,652 | +0.14(+0.11%) |
Dec 28, 2023 | 129.55 | 129.74 | 129.09 | 129.24 | 891,240 | -0.32(-0.24%) |
Dec 27, 2023 | 129.17 | 129.83 | 128.92 | 129.55 | 1,060,803 | +0.57(+0.45%) |
Dec 26, 2023 | 128.60 | 129.42 | 128.28 | 128.98 | 633,747 | +0.26(+0.20%) |
Dec 22, 2023 | 128.62 | 129.22 | 128.14 | 128.72 | 1,001,393 | +0.02(+0.02%) |
Dec 21, 2023 | 128.62 | 128.96 | 127.14 | 128.70 | 1,223,864 | +0.93(+0.73%) |
Dec 20, 2023 | 128.96 | 129.35 | 127.68 | 127.77 | 1,334,552 | -1.19(-0.92%) |
Dec 19, 2023 | 129.82 | 130.67 | 128.90 | 128.96 | 1,716,215 | -0.23(-0.18%) |
Dec 18, 2023 | 128.59 | 129.50 | 126.56 | 129.19 | 1,902,604 | +1.81(+1.42%) |
Dec 15, 2023 | 128.89 | 129.54 | 126.96 | 127.37 | 2,694,071 | -2.45(-1.88%) |
Dec 14, 2023 | 130.32 | 130.61 | 128.08 | 129.82 | 3,270,875 | +0.18(+0.14%) |
Dec 13, 2023 | 126.64 | 129.99 | 126.64 | 129.64 | 1,946,446 | +2.83(+2.23%) |
Dec 12, 2023 | 125.68 | 126.88 | 125.11 | 126.81 | 1,719,995 | +1.43(+1.14%) |
Dec 11, 2023 | 123.31 | 125.47 | 123.19 | 125.38 | 1,194,228 | +2.27(+1.84%) |
Dec 08, 2023 | 123.74 | 124.02 | 122.95 | 123.12 | 1,204,805 | +0.07(+0.06%) |
Dec 07, 2023 | 123.72 | 123.97 | 122.48 | 123.05 | 1,920,563 | -0.53(-0.43%) |
Dec 06, 2023 | 123.82 | 124.04 | 122.80 | 123.58 | 1,612,514 | +0.43(+0.35%) |
Dec 05, 2023 | 124.76 | 124.95 | 122.97 | 123.16 | 1,615,904 | -1.26(-1.01%) |
Dec 04, 2023 | 125.17 | 126.19 | 123.15 | 124.41 | 2,940,461 | -1.66(-1.32%) |
Dec 01, 2023 | 124.35 | 126.25 | 123.29 | 126.08 | 1,576,068 | +1.76(+1.42%) |
Nov 30, 2023 | 124.64 | 124.64 | 123.23 | 124.31 | 2,634,802 | +0.03(+0.02%) |
Nov 29, 2023 | 125.53 | 125.53 | 123.91 | 124.28 | 1,252,409 | -0.86(-0.69%) |
Nov 28, 2023 | 126.42 | 126.42 | 124.51 | 125.15 | 1,406,663 | -1.29(-1.02%) |
Nov 27, 2023 | 126.29 | 127.15 | 125.97 | 126.43 | 1,155,186 | -0.21(-0.17%) |
Nov 24, 2023 | 127.01 | 127.21 | 125.98 | 126.65 | 563,735 | -0.42(-0.33%) |
Nov 22, 2023 | 127.05 | 127.48 | 126.67 | 127.07 | 994,986 | +0.69(+0.55%) |
Nov 21, 2023 | 126.64 | 127.00 | 125.90 | 126.38 | 998,163 | +0.12(+0.09%) |
Nov 20, 2023 | 126.08 | 126.72 | 125.45 | 126.26 | 928,509 | +0.45(+0.36%) |
Nov 17, 2023 | 126.56 | 126.63 | 125.40 | 125.81 | 1,105,665 | -0.17(-0.13%) |
Nov 16, 2023 | 124.78 | 126.58 | 124.56 | 125.98 | 1,577,446 | +1.19(+0.96%) |
Nov 15, 2023 | 126.11 | 126.40 | 124.64 | 124.78 | 1,328,705 | -0.90(-0.71%) |
Nov 14, 2023 | 124.21 | 126.15 | 124.21 | 125.68 | 1,373,667 | +2.19(+1.77%) |
Nov 13, 2023 | 123.68 | 123.94 | 123.05 | 123.49 | 1,248,577 | -0.63(-0.51%) |
Nov 10, 2023 | 122.75 | 124.25 | 121.80 | 124.12 | 1,336,589 | +1.22(+0.99%) |
Nov 09, 2023 | 124.19 | 124.26 | 122.45 | 122.90 | 1,113,091 | -0.89(-0.72%) |
Nov 08, 2023 | 123.98 | 124.23 | 123.48 | 123.79 | 1,030,219 | +0.13(+0.10%) |
Nov 07, 2023 | 124.48 | 124.55 | 123.19 | 123.66 | 1,428,742 | -0.90(-0.72%) |
Nov 06, 2023 | 124.55 | 124.87 | 123.70 | 124.56 | 1,560,575 | +0.05(+0.04%) |
Nov 03, 2023 | 122.46 | 125.01 | 122.09 | 124.51 | 1,780,451 | +2.04(+1.67%) |
Nov 02, 2023 | 121.06 | 123.91 | 121.01 | 122.47 | 1,948,779 | +2.93(+2.45%) |
Nov 01, 2023 | 120.11 | 120.70 | 117.79 | 119.54 | 2,829,147 | +0.43(+0.36%) |
Oct 31, 2023 | 118.86 | 119.60 | 117.68 | 119.11 | 2,034,946 | +0.98(+0.83%) |
Oct 30, 2023 | 118.55 | 118.89 | 117.53 | 118.13 | 1,574,879 | +0.42(+0.36%) |
Oct 27, 2023 | 117.31 | 118.51 | 116.56 | 117.71 | 2,365,291 | +0.68(+0.58%) |
Oct 26, 2023 | 118.96 | 119.22 | 117.01 | 117.03 | 1,394,794 | -1.54(-1.30%) |
Oct 25, 2023 | 118.04 | 119.50 | 117.78 | 118.56 | 1,000,335 | +0.39(+0.33%) |
Oct 24, 2023 | 117.36 | 118.52 | 117.16 | 118.17 | 1,402,636 | +1.13(+0.97%) |
Oct 23, 2023 | 117.38 | 117.88 | 116.75 | 117.04 | 1,517,690 | -1.17(-0.99%) |
Oct 20, 2023 | 118.27 | 119.38 | 117.91 | 118.21 | 1,591,537 | -0.60(-0.51%) |
Oct 19, 2023 | 118.73 | 120.20 | 117.09 | 118.81 | 1,929,415 | -0.42(-0.36%) |
Oct 18, 2023 | 117.74 | 119.80 | 117.61 | 119.23 | 2,069,287 | +1.53(+1.30%) |
Oct 17, 2023 | 117.31 | 118.24 | 117.14 | 117.71 | 1,286,128 | +0.97(+0.84%) |
Oct 16, 2023 | 115.84 | 117.40 | 115.41 | 116.73 | 1,651,714 | +1.55(+1.34%) |
Oct 13, 2023 | 114.31 | 115.31 | 113.85 | 115.18 | 1,372,832 | +0.62(+0.54%) |
Oct 12, 2023 | 116.93 | 117.02 | 114.02 | 114.56 | 1,816,958 | -2.10(-1.80%) |
Oct 11, 2023 | 117.46 | 117.89 | 115.91 | 116.66 | 1,750,888 | -1.96(-1.65%) |
Oct 10, 2023 | 117.77 | 118.86 | 117.69 | 118.62 | 1,667,535 | +1.44(+1.23%) |
Oct 09, 2023 | 116.99 | 117.35 | 115.65 | 117.19 | 1,867,065 | -0.54(-0.46%) |
Oct 06, 2023 | 119.62 | 119.64 | 116.47 | 117.73 | 2,142,996 | -2.34(-1.95%) |
Oct 05, 2023 | 121.76 | 122.12 | 119.89 | 120.07 | 1,258,510 | -1.67(-1.37%) |
Oct 04, 2023 | 121.45 | 122.21 | 120.60 | 121.74 | 1,401,570 | +0.53(+0.44%) |
Oct 03, 2023 | 122.58 | 122.93 | 120.70 | 121.21 | 2,131,300 | -2.04(-1.66%) |