Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 138.84 | 139.47 | 138.14 | 138.81 | 1,016,080 | -0.50(-0.36%) |
Dec 28, 2023 | 140.07 | 140.35 | 139.19 | 139.31 | 895,514 | -0.05(-0.04%) |
Dec 27, 2023 | 139.32 | 139.69 | 138.62 | 139.36 | 1,186,824 | +0.01(+0.01%) |
Dec 26, 2023 | 138.85 | 140.00 | 138.63 | 139.35 | 951,525 | +0.24(+0.17%) |
Dec 22, 2023 | 139.15 | 139.90 | 138.33 | 139.11 | 1,208,141 | +0.63(+0.45%) |
Dec 21, 2023 | 138.92 | 139.21 | 137.54 | 138.48 | 1,691,497 | +0.76(+0.55%) |
Dec 20, 2023 | 139.33 | 140.77 | 137.68 | 137.72 | 2,127,924 | -1.60(-1.15%) |
Dec 19, 2023 | 138.05 | 139.43 | 136.87 | 139.33 | 1,528,394 | +2.25(+1.64%) |
Dec 18, 2023 | 137.13 | 137.73 | 136.41 | 137.07 | 1,977,076 | +0.75(+0.55%) |
Dec 15, 2023 | 136.79 | 138.44 | 135.83 | 136.33 | 4,893,102 | -1.18(-0.86%) |
Dec 14, 2023 | 134.55 | 137.71 | 134.55 | 137.50 | 2,960,326 | +4.21(+3.16%) |
Dec 13, 2023 | 128.66 | 133.60 | 128.34 | 133.30 | 1,737,195 | +4.93(+3.84%) |
Dec 12, 2023 | 127.63 | 128.77 | 126.58 | 128.36 | 1,458,273 | -0.18(-0.14%) |
Dec 11, 2023 | 127.20 | 129.20 | 126.80 | 128.54 | 1,903,431 | +1.76(+1.39%) |
Dec 08, 2023 | 127.67 | 128.57 | 126.55 | 126.78 | 1,442,847 | -1.47(-1.15%) |
Dec 07, 2023 | 128.77 | 130.05 | 127.39 | 128.25 | 1,702,236 | -0.23(-0.18%) |
Dec 06, 2023 | 128.07 | 129.33 | 127.50 | 128.48 | 1,822,858 | +1.03(+0.81%) |
Dec 05, 2023 | 127.39 | 128.21 | 125.36 | 127.46 | 1,940,060 | -1.00(-0.78%) |
Dec 04, 2023 | 127.97 | 128.79 | 127.45 | 128.45 | 1,548,333 | +0.09(+0.07%) |
Dec 01, 2023 | 126.92 | 128.58 | 126.09 | 128.36 | 1,735,371 | +0.99(+0.77%) |
Nov 30, 2023 | 127.58 | 128.03 | 126.55 | 127.38 | 2,451,013 | +0.21(+0.16%) |
Nov 29, 2023 | 125.17 | 127.31 | 125.17 | 127.17 | 2,273,757 | +2.87(+2.31%) |
Nov 28, 2023 | 124.23 | 125.85 | 123.69 | 124.30 | 1,956,247 | -0.30(-0.24%) |
Nov 27, 2023 | 125.56 | 126.26 | 124.48 | 124.60 | 2,262,855 | -1.60(-1.27%) |
Nov 24, 2023 | 123.51 | 126.35 | 123.07 | 126.20 | 1,230,801 | +2.62(+2.12%) |
Nov 22, 2023 | 123.46 | 124.98 | 123.40 | 123.58 | 2,639,418 | +0.07(+0.06%) |
Nov 21, 2023 | 121.06 | 124.27 | 120.83 | 123.51 | 6,105,634 | +9.91(+8.72%) |
Nov 20, 2023 | 112.88 | 114.12 | 112.02 | 113.60 | 3,060,782 | +0.83(+0.73%) |
Nov 17, 2023 | 113.60 | 114.09 | 111.69 | 112.78 | 2,709,734 | -1.04(-0.91%) |
Nov 16, 2023 | 113.56 | 114.12 | 113.18 | 113.81 | 1,733,523 | +0.59(+0.52%) |
Nov 15, 2023 | 111.48 | 114.14 | 110.96 | 113.22 | 2,026,957 | +1.98(+1.78%) |
Nov 14, 2023 | 109.19 | 111.92 | 109.10 | 111.24 | 2,016,414 | +4.14(+3.86%) |
Nov 13, 2023 | 107.77 | 107.91 | 106.61 | 107.11 | 1,204,307 | -1.01(-0.93%) |
Nov 10, 2023 | 107.36 | 108.12 | 103.75 | 108.11 | 1,853,984 | +0.73(+0.68%) |
Nov 09, 2023 | 109.76 | 109.76 | 107.18 | 107.38 | 1,486,041 | -1.64(-1.51%) |
Nov 08, 2023 | 110.52 | 111.20 | 108.10 | 109.03 | 1,499,913 | -1.15(-1.04%) |
Nov 07, 2023 | 106.49 | 110.44 | 106.19 | 110.17 | 2,149,358 | +3.00(+2.80%) |
Nov 06, 2023 | 108.45 | 109.16 | 106.82 | 107.17 | 1,416,680 | -1.48(-1.37%) |
Nov 03, 2023 | 106.15 | 109.23 | 105.77 | 108.66 | 2,519,646 | +4.54(+4.36%) |
Nov 02, 2023 | 103.63 | 104.29 | 102.36 | 104.12 | 1,493,908 | +1.60(+1.56%) |
Nov 01, 2023 | 102.16 | 102.87 | 99.93 | 102.52 | 2,292,144 | -0.51(-0.49%) |
Oct 31, 2023 | 102.66 | 103.86 | 101.60 | 103.03 | 2,226,170 | +2.19(+2.17%) |
Oct 30, 2023 | 102.37 | 102.44 | 96.48 | 100.83 | 3,697,136 | -1.60(-1.56%) |
Oct 27, 2023 | 104.19 | 104.43 | 102.06 | 102.43 | 2,010,669 | -1.53(-1.48%) |
Oct 26, 2023 | 103.13 | 104.56 | 102.90 | 103.97 | 1,604,395 | +0.91(+0.88%) |
Oct 25, 2023 | 102.56 | 103.83 | 99.75 | 103.06 | 2,708,568 | -2.23(-2.12%) |
Oct 24, 2023 | 107.14 | 107.70 | 105.01 | 105.29 | 3,214,815 | -3.69(-3.38%) |
Oct 23, 2023 | 107.74 | 109.54 | 107.05 | 108.98 | 2,895,602 | +0.11(+0.10%) |
Oct 20, 2023 | 109.18 | 110.22 | 108.82 | 108.87 | 2,375,193 | -0.28(-0.26%) |
Oct 19, 2023 | 108.89 | 111.01 | 108.50 | 109.15 | 2,035,666 | +0.90(+0.83%) |
Oct 18, 2023 | 110.96 | 110.96 | 108.18 | 108.25 | 1,809,484 | -3.78(-3.37%) |
Oct 17, 2023 | 109.74 | 112.54 | 108.85 | 112.03 | 1,688,335 | +0.90(+0.81%) |
Oct 16, 2023 | 110.67 | 112.42 | 109.28 | 111.13 | 1,681,348 | +0.99(+0.90%) |
Oct 13, 2023 | 107.66 | 110.24 | 106.47 | 110.14 | 2,816,967 | +1.56(+1.44%) |
Oct 12, 2023 | 112.74 | 113.03 | 107.97 | 108.58 | 3,634,541 | -4.42(-3.92%) |
Oct 11, 2023 | 113.03 | 113.22 | 111.68 | 113.00 | 1,386,108 | +0.09(+0.08%) |
Oct 10, 2023 | 110.94 | 113.45 | 110.65 | 112.92 | 2,190,284 | +2.00(+1.81%) |
Oct 09, 2023 | 109.61 | 110.94 | 108.76 | 110.91 | 1,324,708 | +0.64(+0.58%) |
Oct 06, 2023 | 109.13 | 111.40 | 109.00 | 110.27 | 1,802,015 | +0.29(+0.26%) |
Oct 05, 2023 | 111.72 | 111.87 | 108.41 | 109.98 | 1,299,982 | -1.32(-1.18%) |
Oct 04, 2023 | 110.05 | 111.52 | 109.02 | 111.30 | 1,546,857 | +1.41(+1.28%) |
Oct 03, 2023 | 109.86 | 111.39 | 109.69 | 109.89 | 1,548,500 | -0.64(-0.58%) |