Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 124.38 | 124.61 | 123.79 | 124.28 | 409,946 | -0.27(-0.22%) |
Dec 28, 2023 | 124.22 | 124.71 | 124.16 | 124.55 | 376,809 | +0.17(+0.14%) |
Dec 27, 2023 | 124.17 | 124.53 | 123.90 | 124.38 | 499,685 | +0.23(+0.18%) |
Dec 26, 2023 | 123.49 | 124.53 | 123.44 | 124.15 | 318,408 | +0.62(+0.50%) |
Dec 22, 2023 | 123.23 | 124.07 | 123.17 | 123.53 | 513,693 | +0.51(+0.41%) |
Dec 21, 2023 | 122.59 | 123.10 | 121.96 | 123.03 | 1,057,272 | +1.15(+0.95%) |
Dec 20, 2023 | 123.45 | 123.82 | 121.87 | 121.87 | 718,114 | -1.90(-1.54%) |
Dec 19, 2023 | 123.31 | 123.97 | 123.31 | 123.77 | 862,271 | +0.79(+0.64%) |
Dec 18, 2023 | 123.22 | 123.42 | 122.85 | 122.99 | 521,241 | +0.15(+0.12%) |
Dec 15, 2023 | 123.62 | 123.74 | 122.49 | 122.84 | 992,051 | -1.08(-0.87%) |
Dec 14, 2023 | 123.83 | 124.62 | 123.73 | 123.91 | 512,089 | +0.84(+0.68%) |
Dec 13, 2023 | 120.54 | 123.09 | 120.24 | 123.08 | 773,322 | +2.52(+2.09%) |
Dec 12, 2023 | 120.50 | 120.78 | 119.82 | 120.56 | 586,724 | +0.25(+0.21%) |
Dec 11, 2023 | 119.83 | 120.39 | 119.83 | 120.31 | 497,977 | +0.67(+0.56%) |
Dec 08, 2023 | 119.89 | 120.31 | 119.45 | 119.64 | 718,103 | -0.25(-0.21%) |
Dec 07, 2023 | 119.50 | 120.18 | 119.09 | 119.89 | 640,055 | +0.62(+0.52%) |
Dec 06, 2023 | 119.30 | 119.85 | 119.12 | 119.27 | 809,922 | +0.23(+0.19%) |
Dec 05, 2023 | 119.84 | 119.94 | 118.98 | 119.04 | 631,872 | -1.09(-0.91%) |
Dec 04, 2023 | 119.02 | 120.21 | 119.02 | 120.13 | 855,742 | +0.53(+0.44%) |
Dec 01, 2023 | 117.96 | 119.60 | 117.88 | 119.60 | 618,709 | +1.54(+1.30%) |
Nov 30, 2023 | 117.20 | 118.10 | 116.76 | 118.06 | 355,441 | +1.08(+0.92%) |
Nov 29, 2023 | 117.49 | 117.86 | 116.80 | 116.99 | 596,207 | -0.12(-0.10%) |
Nov 28, 2023 | 117.20 | 117.71 | 116.93 | 117.11 | 429,689 | -0.08(-0.07%) |
Nov 27, 2023 | 117.25 | 117.38 | 116.77 | 117.18 | 535,234 | -0.31(-0.26%) |
Nov 24, 2023 | 117.08 | 117.55 | 117.07 | 117.49 | 167,167 | +0.44(+0.38%) |
Nov 22, 2023 | 116.89 | 117.24 | 116.73 | 117.05 | 370,765 | +0.43(+0.37%) |
Nov 21, 2023 | 116.39 | 116.76 | 116.10 | 116.61 | 521,615 | +0.14(+0.12%) |
Nov 20, 2023 | 116.18 | 116.77 | 115.69 | 116.47 | 621,037 | +0.04(+0.03%) |
Nov 17, 2023 | 116.50 | 116.68 | 116.13 | 116.43 | 571,182 | +0.28(+0.24%) |
Nov 16, 2023 | 116.19 | 116.52 | 115.87 | 116.16 | 454,638 | +0.00(+0.00%) |
Nov 15, 2023 | 115.87 | 116.79 | 115.83 | 116.16 | 541,789 | +0.76(+0.66%) |
Nov 14, 2023 | 113.98 | 115.64 | 113.98 | 115.40 | 417,825 | +2.85(+2.53%) |
Nov 13, 2023 | 112.49 | 112.86 | 112.19 | 112.55 | 503,909 | -0.13(-0.11%) |
Nov 10, 2023 | 112.32 | 112.74 | 111.70 | 112.67 | 430,759 | +0.78(+0.70%) |
Nov 09, 2023 | 113.05 | 113.13 | 111.73 | 111.89 | 450,605 | -0.84(-0.74%) |
Nov 08, 2023 | 113.23 | 113.36 | 112.31 | 112.73 | 459,249 | -0.38(-0.33%) |
Nov 07, 2023 | 113.41 | 113.44 | 112.91 | 113.11 | 805,448 | -0.49(-0.43%) |
Nov 06, 2023 | 114.06 | 114.18 | 113.45 | 113.60 | 601,552 | -0.46(-0.41%) |
Nov 03, 2023 | 113.93 | 114.77 | 113.93 | 114.07 | 384,818 | +1.18(+1.05%) |
Nov 02, 2023 | 111.41 | 112.95 | 111.41 | 112.88 | 524,961 | +2.16(+1.95%) |
Nov 01, 2023 | 110.57 | 111.01 | 109.92 | 110.72 | 893,455 | +0.27(+0.24%) |
Oct 31, 2023 | 109.88 | 110.59 | 109.53 | 110.45 | 661,921 | +0.83(+0.76%) |
Oct 30, 2023 | 109.33 | 109.90 | 108.85 | 109.63 | 467,383 | +0.89(+0.82%) |
Oct 27, 2023 | 110.32 | 110.32 | 108.41 | 108.74 | 435,715 | -1.61(-1.46%) |
Oct 26, 2023 | 110.33 | 111.10 | 110.29 | 110.35 | 509,368 | +0.37(+0.33%) |
Oct 25, 2023 | 110.11 | 110.56 | 109.54 | 109.98 | 512,603 | -0.39(-0.35%) |
Oct 24, 2023 | 110.33 | 110.72 | 109.92 | 110.37 | 390,723 | +0.86(+0.78%) |
Oct 23, 2023 | 110.03 | 110.64 | 109.48 | 109.51 | 349,053 | -0.85(-0.77%) |
Oct 20, 2023 | 111.12 | 111.60 | 110.35 | 110.36 | 449,927 | -0.85(-0.76%) |
Oct 19, 2023 | 112.27 | 112.75 | 111.06 | 111.20 | 478,134 | -1.20(-1.07%) |
Oct 18, 2023 | 113.50 | 113.53 | 112.30 | 112.41 | 940,118 | -1.44(-1.27%) |
Oct 17, 2023 | 112.67 | 114.40 | 112.67 | 113.85 | 494,166 | +0.59(+0.52%) |
Oct 16, 2023 | 112.90 | 113.61 | 112.49 | 113.26 | 342,434 | +1.05(+0.93%) |
Oct 13, 2023 | 112.47 | 112.83 | 111.76 | 112.21 | 554,796 | +0.17(+0.15%) |
Oct 12, 2023 | 113.69 | 113.71 | 111.46 | 112.04 | 513,082 | -1.32(-1.17%) |
Oct 11, 2023 | 113.53 | 113.76 | 112.67 | 113.36 | 708,360 | +0.04(+0.03%) |
Oct 10, 2023 | 112.91 | 113.89 | 112.82 | 113.33 | 380,896 | +0.70(+0.62%) |
Oct 09, 2023 | 111.57 | 112.72 | 111.55 | 112.62 | 569,384 | +1.05(+0.94%) |
Oct 06, 2023 | 110.59 | 112.14 | 109.58 | 111.58 | 603,682 | +0.44(+0.40%) |
Oct 05, 2023 | 111.55 | 111.76 | 110.70 | 111.14 | 733,966 | -0.62(-0.56%) |
Oct 04, 2023 | 111.50 | 111.87 | 110.47 | 111.76 | 440,033 | +0.49(+0.44%) |
Oct 03, 2023 | 111.41 | 111.94 | 110.89 | 111.26 | 639,830 | -0.69(-0.62%) |