Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 131.42 | 131.53 | 130.93 | 131.24 | 17,729 | -0.31(-0.23%) |
Dec 28, 2023 | 131.49 | 131.72 | 131.48 | 131.55 | 32,182 | +0.20(+0.15%) |
Dec 27, 2023 | 131.21 | 131.38 | 131.06 | 131.35 | 17,664 | +0.19(+0.14%) |
Dec 26, 2023 | 130.86 | 131.42 | 130.84 | 131.16 | 26,898 | +0.54(+0.41%) |
Dec 22, 2023 | 130.56 | 131.00 | 130.24 | 130.62 | 21,741 | +0.34(+0.26%) |
Dec 21, 2023 | 129.92 | 130.28 | 129.36 | 130.28 | 15,675 | +1.16(+0.90%) |
Dec 20, 2023 | 130.68 | 131.03 | 129.10 | 129.11 | 29,297 | -1.73(-1.32%) |
Dec 19, 2023 | 130.62 | 130.85 | 130.50 | 130.85 | 222,364 | +0.57(+0.44%) |
Dec 18, 2023 | 129.99 | 130.39 | 129.99 | 130.28 | 8,890 | +0.56(+0.43%) |
Dec 15, 2023 | 129.81 | 129.83 | 129.27 | 129.72 | 18,563 | -0.26(-0.20%) |
Dec 14, 2023 | 130.68 | 130.68 | 129.78 | 129.97 | 30,678 | +0.03(+0.02%) |
Dec 13, 2023 | 128.38 | 130.05 | 128.38 | 129.94 | 9,155 | +1.61(+1.26%) |
Dec 12, 2023 | 127.72 | 128.40 | 127.72 | 128.33 | 48,991 | +0.61(+0.48%) |
Dec 11, 2023 | 127.00 | 127.72 | 127.00 | 127.72 | 12,883 | +0.90(+0.71%) |
Dec 08, 2023 | 126.29 | 126.98 | 126.29 | 126.81 | 12,751 | +0.38(+0.30%) |
Dec 07, 2023 | 126.20 | 126.57 | 126.08 | 126.44 | 26,136 | +0.74(+0.59%) |
Dec 06, 2023 | 126.54 | 126.67 | 125.69 | 125.70 | 33,139 | -0.28(-0.22%) |
Dec 05, 2023 | 126.06 | 126.11 | 125.82 | 125.98 | 12,182 | -0.36(-0.28%) |
Dec 04, 2023 | 126.21 | 126.43 | 125.89 | 126.34 | 12,432 | -0.30(-0.24%) |
Dec 01, 2023 | 125.48 | 126.65 | 125.48 | 126.64 | 11,471 | +0.90(+0.72%) |
Nov 30, 2023 | 125.07 | 125.75 | 124.99 | 125.75 | 36,339 | +0.79(+0.63%) |
Nov 29, 2023 | 125.53 | 125.53 | 124.94 | 124.96 | 11,299 | -0.04(-0.03%) |
Nov 28, 2023 | 124.95 | 125.43 | 124.81 | 125.00 | 17,477 | -0.08(-0.06%) |
Nov 27, 2023 | 125.25 | 125.30 | 125.00 | 125.08 | 17,406 | -0.31(-0.24%) |
Nov 24, 2023 | 125.27 | 125.39 | 125.27 | 125.39 | 4,455 | +0.21(+0.17%) |
Nov 22, 2023 | 124.82 | 125.24 | 124.82 | 125.18 | 37,777 | +0.57(+0.46%) |
Nov 21, 2023 | 124.67 | 124.73 | 124.33 | 124.61 | 210,935 | -0.08(-0.06%) |
Nov 20, 2023 | 123.73 | 125.00 | 123.73 | 124.69 | 22,726 | +0.66(+0.53%) |
Nov 17, 2023 | 123.83 | 124.06 | 123.73 | 124.03 | 14,299 | +0.29(+0.23%) |
Nov 16, 2023 | 123.67 | 123.95 | 123.36 | 123.74 | 21,703 | -0.11(-0.09%) |
Nov 15, 2023 | 124.05 | 124.10 | 123.79 | 123.85 | 53,239 | +0.19(+0.16%) |
Nov 14, 2023 | 122.98 | 124.04 | 122.98 | 123.66 | 16,742 | +1.88(+1.54%) |
Nov 13, 2023 | 121.40 | 121.90 | 121.40 | 121.78 | 8,168 | -0.05(-0.04%) |
Nov 10, 2023 | 120.68 | 121.84 | 120.54 | 121.82 | 8,081 | +1.53(+1.28%) |
Nov 09, 2023 | 121.47 | 121.47 | 120.27 | 120.29 | 12,957 | -0.98(-0.81%) |
Nov 08, 2023 | 121.25 | 121.41 | 121.08 | 121.27 | 11,625 | +0.04(+0.03%) |
Nov 07, 2023 | 120.77 | 121.36 | 120.77 | 121.23 | 27,364 | +0.22(+0.18%) |
Nov 06, 2023 | 120.99 | 121.02 | 120.75 | 121.02 | 11,230 | +0.19(+0.15%) |
Nov 03, 2023 | 120.53 | 121.21 | 120.53 | 120.83 | 17,329 | +1.16(+0.97%) |
Nov 02, 2023 | 118.50 | 119.72 | 118.50 | 119.67 | 43,270 | +1.99(+1.69%) |
Nov 01, 2023 | 116.98 | 117.89 | 116.76 | 117.68 | 12,695 | +0.91(+0.78%) |
Oct 31, 2023 | 116.22 | 116.78 | 116.13 | 116.77 | 31,713 | +0.75(+0.65%) |
Oct 30, 2023 | 115.16 | 116.23 | 115.16 | 116.02 | 16,418 | +1.45(+1.27%) |
Oct 27, 2023 | 115.65 | 115.72 | 114.32 | 114.57 | 24,537 | -1.15(-0.99%) |
Oct 26, 2023 | 116.16 | 116.58 | 115.65 | 115.72 | 18,946 | -1.02(-0.87%) |
Oct 25, 2023 | 117.42 | 117.50 | 116.67 | 116.73 | 21,538 | -1.29(-1.09%) |
Oct 24, 2023 | 117.89 | 118.09 | 117.31 | 118.03 | 21,764 | +0.94(+0.80%) |
Oct 23, 2023 | 117.17 | 118.17 | 117.09 | 117.09 | 41,320 | -0.54(-0.46%) |
Oct 20, 2023 | 118.69 | 118.69 | 117.63 | 117.63 | 61,488 | -1.16(-0.98%) |
Oct 19, 2023 | 119.98 | 120.35 | 118.77 | 118.79 | 35,832 | -1.16(-0.97%) |
Oct 18, 2023 | 120.75 | 120.92 | 119.73 | 119.95 | 23,414 | -1.38(-1.14%) |
Oct 17, 2023 | 120.55 | 121.62 | 120.55 | 121.33 | 18,974 | -0.08(-0.07%) |
Oct 16, 2023 | 120.73 | 121.44 | 120.73 | 121.42 | 22,205 | +1.38(+1.15%) |
Oct 13, 2023 | 120.90 | 120.90 | 119.69 | 120.03 | 23,132 | -0.31(-0.26%) |
Oct 12, 2023 | 120.89 | 121.14 | 119.71 | 120.34 | 29,060 | -0.72(-0.60%) |
Oct 11, 2023 | 120.99 | 121.09 | 120.30 | 121.07 | 13,657 | +0.53(+0.44%) |
Oct 10, 2023 | 120.71 | 121.13 | 120.54 | 120.54 | 19,206 | +0.67(+0.56%) |
Oct 09, 2023 | 118.80 | 120.02 | 118.80 | 119.86 | 16,636 | +0.78(+0.65%) |
Oct 06, 2023 | 117.39 | 119.44 | 116.99 | 119.09 | 19,760 | +1.24(+1.05%) |
Oct 05, 2023 | 117.78 | 118.00 | 117.37 | 117.84 | 31,287 | -0.16(-0.14%) |
Oct 04, 2023 | 117.30 | 118.01 | 116.90 | 118.01 | 18,437 | +0.81(+0.69%) |
Oct 03, 2023 | 118.05 | 118.05 | 116.89 | 117.20 | 18,612 | -1.24(-1.05%) |