Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 136.97 | 137.35 | 136.21 | 137.07 | 219,700 | -0.26(-0.19%) |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 251,146 | +0.98(+0.72%) |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 201,233 | -0.20(-0.15%) |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 176,429 | +0.85(+0.63%) |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 251,867 | +0.53(+0.39%) |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 312,569 | +0.38(+0.28%) |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 327,717 | -2.72(-1.98%) |
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 207,232 | +0.87(+0.64%) |
Dec 18, 2023 | 137.12 | 137.99 | 136.38 | 136.64 | 287,791 | -0.32(-0.23%) |
Dec 15, 2023 | 138.55 | 138.55 | 136.03 | 136.96 | 207,638 | -2.41(-1.73%) |
Dec 14, 2023 | 141.71 | 142.56 | 139.10 | 139.36 | 327,898 | -1.51(-1.08%) |
Dec 13, 2023 | 135.97 | 140.95 | 135.20 | 140.88 | 192,558 | +4.98(+3.67%) |
Dec 12, 2023 | 136.41 | 136.49 | 134.81 | 135.90 | 157,316 | -0.43(-0.31%) |
Dec 11, 2023 | 135.04 | 136.51 | 134.93 | 136.32 | 291,884 | +0.66(+0.49%) |
Dec 08, 2023 | 135.87 | 136.25 | 134.67 | 135.66 | 255,266 | -0.27(-0.20%) |
Dec 07, 2023 | 136.09 | 136.81 | 135.25 | 135.93 | 178,477 | -0.32(-0.23%) |
Dec 06, 2023 | 134.91 | 136.24 | 134.91 | 136.24 | 119,956 | +1.91(+1.42%) |
Dec 05, 2023 | 135.37 | 135.41 | 133.88 | 134.33 | 173,780 | -1.08(-0.80%) |
Dec 04, 2023 | 134.90 | 136.37 | 134.56 | 135.41 | 226,693 | -0.28(-0.20%) |
Dec 01, 2023 | 133.89 | 135.70 | 133.17 | 135.69 | 143,429 | +1.82(+1.36%) |
Nov 30, 2023 | 133.58 | 134.06 | 132.77 | 133.87 | 183,452 | +0.61(+0.46%) |
Nov 29, 2023 | 134.49 | 134.96 | 132.84 | 133.25 | 445,460 | -1.00(-0.75%) |
Nov 28, 2023 | 133.89 | 135.26 | 133.37 | 134.25 | 241,172 | +0.41(+0.30%) |
Nov 27, 2023 | 133.64 | 134.13 | 132.84 | 133.85 | 327,998 | +0.21(+0.16%) |
Nov 24, 2023 | 133.11 | 133.72 | 133.00 | 133.64 | 101,302 | +0.34(+0.25%) |
Nov 22, 2023 | 133.13 | 133.42 | 132.36 | 133.30 | 168,021 | +0.58(+0.44%) |
Nov 21, 2023 | 132.52 | 133.07 | 131.50 | 132.72 | 252,361 | +0.16(+0.12%) |
Nov 20, 2023 | 132.51 | 133.05 | 131.04 | 132.56 | 270,835 | -0.45(-0.34%) |
Nov 17, 2023 | 133.41 | 133.50 | 132.34 | 133.00 | 116,904 | +0.39(+0.29%) |
Nov 16, 2023 | 133.00 | 133.72 | 132.58 | 132.62 | 160,487 | +0.60(+0.46%) |
Nov 15, 2023 | 132.06 | 133.94 | 131.77 | 132.01 | 195,646 | -0.38(-0.28%) |
Nov 14, 2023 | 129.63 | 132.49 | 129.63 | 132.39 | 301,120 | +5.24(+4.12%) |
Nov 13, 2023 | 128.24 | 128.67 | 126.96 | 127.15 | 168,143 | -1.52(-1.18%) |
Nov 10, 2023 | 128.69 | 129.06 | 127.96 | 128.67 | 280,041 | +0.58(+0.46%) |
Nov 09, 2023 | 129.97 | 130.33 | 128.08 | 128.08 | 292,107 | -1.80(-1.39%) |
Nov 08, 2023 | 130.35 | 130.35 | 128.51 | 129.88 | 353,940 | -1.00(-0.76%) |
Nov 07, 2023 | 131.90 | 131.94 | 130.73 | 130.88 | 207,866 | -1.01(-0.77%) |
Nov 06, 2023 | 132.33 | 132.86 | 131.83 | 131.90 | 214,567 | -0.47(-0.35%) |
Nov 03, 2023 | 133.37 | 133.94 | 132.36 | 132.36 | 298,661 | +0.91(+0.69%) |
Nov 02, 2023 | 129.01 | 132.02 | 129.01 | 131.45 | 212,712 | +2.51(+1.94%) |
Nov 01, 2023 | 127.49 | 129.62 | 126.41 | 128.94 | 220,369 | +1.58(+1.24%) |
Oct 31, 2023 | 126.78 | 127.52 | 126.06 | 127.36 | 191,690 | +1.10(+0.87%) |
Oct 30, 2023 | 126.03 | 127.13 | 124.98 | 126.26 | 241,174 | +0.79(+0.63%) |
Oct 27, 2023 | 127.42 | 127.87 | 125.03 | 125.47 | 2,084,399 | -2.42(-1.89%) |
Oct 26, 2023 | 127.03 | 128.89 | 127.03 | 127.88 | 269,126 | +1.14(+0.90%) |
Oct 25, 2023 | 125.78 | 126.92 | 125.34 | 126.75 | 234,873 | +0.64(+0.51%) |
Oct 24, 2023 | 124.64 | 126.60 | 124.57 | 126.10 | 332,115 | +3.01(+2.45%) |
Oct 23, 2023 | 123.17 | 124.85 | 122.14 | 123.09 | 272,383 | -1.05(-0.85%) |
Oct 20, 2023 | 125.11 | 126.34 | 124.14 | 124.14 | 185,187 | -1.31(-1.04%) |
Oct 19, 2023 | 126.46 | 127.47 | 125.36 | 125.45 | 260,017 | -1.24(-0.98%) |
Oct 18, 2023 | 127.66 | 128.42 | 126.02 | 126.69 | 237,429 | -1.24(-0.97%) |
Oct 17, 2023 | 127.15 | 128.73 | 127.03 | 127.92 | 162,511 | -0.25(-0.19%) |
Oct 16, 2023 | 127.11 | 128.61 | 126.29 | 128.17 | 328,455 | +1.42(+1.12%) |
Oct 13, 2023 | 126.41 | 127.63 | 125.99 | 126.75 | 171,546 | +1.21(+0.96%) |
Oct 12, 2023 | 127.10 | 127.54 | 124.43 | 125.55 | 426,614 | -2.01(-1.58%) |
Oct 11, 2023 | 126.11 | 127.63 | 125.49 | 127.56 | 262,916 | +2.03(+1.62%) |
Oct 10, 2023 | 123.81 | 125.65 | 123.81 | 125.53 | 281,565 | +1.59(+1.29%) |
Oct 09, 2023 | 122.52 | 123.93 | 122.10 | 123.93 | 259,587 | +1.18(+0.96%) |
Oct 06, 2023 | 119.74 | 123.04 | 117.68 | 122.75 | 426,308 | +1.60(+1.32%) |
Oct 05, 2023 | 121.42 | 121.78 | 119.99 | 121.15 | 374,370 | -0.44(-0.36%) |
Oct 04, 2023 | 122.22 | 122.50 | 119.76 | 121.58 | 471,029 | -0.19(-0.16%) |
Oct 03, 2023 | 119.42 | 122.07 | 117.83 | 121.77 | 688,361 | +1.28(+1.06%) |