Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 127.17 | 127.42 | 125.50 | 126.04 | 168,498 | -1.13(-0.89%) |
Dec 28, 2023 | 128.40 | 128.99 | 126.77 | 127.17 | 148,673 | -1.06(-0.83%) |
Dec 27, 2023 | 128.01 | 129.42 | 128.01 | 128.23 | 110,867 | +0.00(+0.00%) |
Dec 26, 2023 | 128.64 | 129.78 | 127.93 | 128.23 | 160,570 | +0.66(+0.52%) |
Dec 22, 2023 | 127.50 | 128.98 | 126.51 | 127.57 | 154,636 | +0.62(+0.49%) |
Dec 21, 2023 | 127.46 | 128.79 | 125.74 | 126.95 | 180,550 | +0.53(+0.42%) |
Dec 20, 2023 | 130.31 | 130.56 | 126.29 | 126.42 | 282,765 | -4.08(-3.13%) |
Dec 19, 2023 | 125.99 | 130.62 | 125.99 | 130.50 | 254,406 | +4.68(+3.72%) |
Dec 18, 2023 | 126.78 | 128.20 | 125.77 | 125.82 | 194,403 | -0.36(-0.29%) |
Dec 15, 2023 | 129.44 | 130.05 | 125.83 | 126.18 | 951,512 | -2.59(-2.01%) |
Dec 14, 2023 | 128.33 | 130.88 | 127.80 | 128.77 | 453,420 | +1.87(+1.47%) |
Dec 13, 2023 | 126.05 | 127.86 | 125.02 | 126.90 | 391,631 | +1.77(+1.41%) |
Dec 12, 2023 | 123.00 | 125.52 | 122.07 | 125.13 | 254,603 | +1.83(+1.48%) |
Dec 11, 2023 | 124.74 | 124.98 | 122.71 | 123.30 | 298,445 | -1.49(-1.19%) |
Dec 08, 2023 | 123.53 | 127.16 | 122.27 | 124.79 | 439,582 | +0.86(+0.69%) |
Dec 07, 2023 | 127.01 | 127.01 | 122.50 | 123.93 | 602,878 | -2.96(-2.33%) |
Dec 06, 2023 | 132.96 | 134.13 | 124.38 | 126.89 | 1,559,969 | -14.34(-10.15%) |
Dec 05, 2023 | 140.15 | 143.60 | 138.62 | 141.23 | 637,037 | +1.08(+0.77%) |
Dec 04, 2023 | 141.15 | 143.99 | 138.44 | 140.15 | 457,328 | +0.44(+0.31%) |
Dec 01, 2023 | 137.10 | 139.87 | 136.52 | 139.71 | 219,940 | +2.10(+1.53%) |
Nov 30, 2023 | 137.94 | 139.88 | 135.55 | 137.61 | 211,466 | +2.82(+2.09%) |
Nov 29, 2023 | 137.76 | 137.76 | 134.01 | 134.79 | 253,923 | -0.77(-0.57%) |
Nov 28, 2023 | 134.70 | 135.66 | 133.00 | 135.56 | 268,370 | +1.15(+0.86%) |
Nov 27, 2023 | 134.17 | 135.05 | 132.94 | 134.41 | 208,027 | +1.04(+0.78%) |
Nov 24, 2023 | 131.50 | 134.34 | 131.20 | 133.37 | 110,396 | +2.67(+2.04%) |
Nov 22, 2023 | 129.32 | 131.55 | 128.70 | 130.70 | 220,428 | +1.88(+1.46%) |
Nov 21, 2023 | 128.01 | 129.32 | 127.69 | 128.82 | 118,298 | +0.49(+0.38%) |
Nov 20, 2023 | 125.45 | 131.62 | 125.01 | 128.33 | 350,270 | +3.31(+2.65%) |
Nov 17, 2023 | 127.36 | 127.50 | 124.09 | 125.02 | 277,533 | -1.26(-1.00%) |
Nov 16, 2023 | 127.84 | 128.22 | 125.00 | 126.28 | 161,173 | -2.14(-1.67%) |
Nov 15, 2023 | 129.80 | 129.89 | 127.46 | 128.42 | 224,505 | -0.79(-0.61%) |
Nov 14, 2023 | 127.26 | 129.75 | 126.65 | 129.21 | 239,603 | +3.31(+2.63%) |
Nov 13, 2023 | 122.24 | 128.14 | 122.24 | 125.90 | 302,706 | +4.31(+3.54%) |
Nov 10, 2023 | 121.45 | 122.93 | 120.16 | 121.59 | 167,991 | +1.21(+1.01%) |
Nov 09, 2023 | 123.60 | 124.03 | 118.53 | 120.38 | 208,423 | -3.08(-2.49%) |
Nov 08, 2023 | 122.75 | 127.96 | 121.27 | 123.46 | 443,904 | +1.77(+1.45%) |
Nov 07, 2023 | 118.67 | 121.74 | 117.63 | 121.69 | 174,287 | +2.91(+2.45%) |
Nov 06, 2023 | 119.69 | 120.72 | 118.14 | 118.78 | 138,723 | -1.04(-0.87%) |
Nov 03, 2023 | 120.28 | 122.25 | 118.80 | 119.82 | 167,154 | +1.06(+0.89%) |
Nov 02, 2023 | 117.84 | 119.17 | 117.05 | 118.76 | 138,265 | +1.85(+1.58%) |
Nov 01, 2023 | 115.47 | 117.75 | 114.86 | 116.91 | 191,109 | +2.25(+1.96%) |
Oct 31, 2023 | 113.74 | 115.50 | 112.67 | 114.66 | 153,711 | +1.60(+1.42%) |
Oct 30, 2023 | 115.12 | 116.20 | 112.28 | 113.06 | 191,713 | -0.87(-0.76%) |
Oct 27, 2023 | 114.97 | 115.53 | 112.59 | 113.93 | 204,464 | -0.71(-0.62%) |
Oct 26, 2023 | 121.38 | 121.65 | 113.96 | 114.64 | 299,105 | -6.26(-5.18%) |
Oct 25, 2023 | 119.03 | 123.34 | 119.03 | 120.90 | 379,459 | +2.37(+2.00%) |
Oct 24, 2023 | 117.58 | 122.00 | 117.58 | 118.53 | 260,358 | +1.13(+0.96%) |
Oct 23, 2023 | 116.61 | 119.65 | 116.22 | 117.40 | 283,704 | +0.53(+0.45%) |
Oct 20, 2023 | 117.71 | 118.35 | 115.98 | 116.87 | 317,963 | -0.61(-0.52%) |
Oct 19, 2023 | 116.44 | 118.56 | 114.74 | 117.48 | 264,326 | +1.24(+1.07%) |
Oct 18, 2023 | 115.05 | 118.17 | 114.46 | 116.24 | 244,698 | +0.46(+0.40%) |
Oct 17, 2023 | 115.82 | 120.45 | 115.05 | 115.78 | 394,965 | +0.51(+0.44%) |
Oct 16, 2023 | 111.85 | 116.92 | 111.39 | 115.27 | 392,960 | +3.75(+3.36%) |
Oct 13, 2023 | 114.80 | 115.34 | 109.68 | 111.52 | 550,071 | +5.86(+5.55%) |
Oct 12, 2023 | 108.48 | 108.48 | 104.77 | 105.66 | 197,639 | -2.40(-2.22%) |
Oct 11, 2023 | 109.47 | 110.50 | 106.77 | 108.06 | 206,159 | -0.79(-0.73%) |
Oct 10, 2023 | 109.40 | 110.26 | 108.30 | 108.85 | 197,900 | -0.08(-0.07%) |
Oct 09, 2023 | 107.86 | 110.58 | 105.59 | 108.93 | 563,027 | +3.91(+3.72%) |
Oct 06, 2023 | 105.00 | 106.25 | 104.67 | 105.02 | 125,448 | -0.95(-0.90%) |
Oct 05, 2023 | 107.20 | 107.57 | 105.82 | 105.97 | 168,678 | -1.22(-1.14%) |
Oct 04, 2023 | 107.06 | 108.07 | 105.61 | 107.19 | 116,928 | +0.13(+0.12%) |
Oct 03, 2023 | 108.70 | 109.64 | 105.95 | 107.06 | 187,206 | -2.00(-1.83%) |