Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 131.71 | 132.33 | 130.65 | 131.23 | 805,519 | -0.98(-0.74%) |
Dec 28, 2023 | 130.46 | 132.51 | 130.46 | 132.21 | 607,886 | +0.75(+0.57%) |
Dec 27, 2023 | 131.38 | 132.20 | 130.92 | 131.47 | 574,710 | -0.04(-0.03%) |
Dec 26, 2023 | 130.89 | 132.05 | 130.59 | 131.51 | 518,871 | +0.71(+0.54%) |
Dec 22, 2023 | 131.42 | 132.18 | 130.34 | 130.80 | 658,229 | +0.06(+0.05%) |
Dec 21, 2023 | 130.76 | 131.69 | 129.75 | 130.74 | 601,254 | +0.70(+0.54%) |
Dec 20, 2023 | 131.66 | 133.14 | 130.00 | 130.04 | 1,060,292 | -1.81(-1.37%) |
Dec 19, 2023 | 130.50 | 131.87 | 130.18 | 131.85 | 943,982 | +1.74(+1.34%) |
Dec 18, 2023 | 131.07 | 131.78 | 129.55 | 130.11 | 1,112,267 | -0.88(-0.67%) |
Dec 15, 2023 | 132.36 | 133.07 | 129.69 | 130.99 | 2,271,474 | -2.72(-2.04%) |
Dec 14, 2023 | 135.91 | 136.64 | 132.98 | 133.71 | 1,260,846 | -0.59(-0.44%) |
Dec 13, 2023 | 130.36 | 134.37 | 129.25 | 134.30 | 1,423,095 | +4.03(+3.09%) |
Dec 12, 2023 | 130.16 | 130.35 | 130.16 | 130.27 | 1,150,847 | +0.32(+0.24%) |
Dec 11, 2023 | 129.62 | 130.61 | 129.02 | 129.96 | 1,043,046 | -0.64(-0.49%) |
Dec 08, 2023 | 131.40 | 131.45 | 130.15 | 130.59 | 718,935 | -1.19(-0.91%) |
Dec 07, 2023 | 132.27 | 132.68 | 130.99 | 131.78 | 795,489 | -0.15(-0.11%) |
Dec 06, 2023 | 131.45 | 132.27 | 130.95 | 131.93 | 724,182 | +1.31(+1.01%) |
Dec 05, 2023 | 132.09 | 132.24 | 129.84 | 130.62 | 818,915 | -1.75(-1.32%) |
Dec 04, 2023 | 131.17 | 133.05 | 131.01 | 132.37 | 806,622 | -0.10(-0.08%) |
Dec 01, 2023 | 130.81 | 132.66 | 129.88 | 132.47 | 1,070,028 | +1.39(+1.06%) |
Nov 30, 2023 | 131.00 | 132.14 | 130.13 | 131.08 | 2,087,627 | +0.62(+0.47%) |
Nov 29, 2023 | 130.68 | 131.77 | 129.73 | 130.46 | 966,082 | +0.56(+0.43%) |
Nov 28, 2023 | 129.64 | 130.98 | 129.23 | 129.91 | 1,054,391 | -0.09(-0.07%) |
Nov 27, 2023 | 130.89 | 131.48 | 129.85 | 130.00 | 1,252,166 | -1.30(-0.99%) |
Nov 24, 2023 | 129.60 | 131.30 | 129.34 | 131.30 | 599,141 | +1.58(+1.22%) |
Nov 22, 2023 | 130.97 | 131.61 | 129.66 | 129.72 | 1,027,807 | -0.36(-0.28%) |
Nov 21, 2023 | 130.21 | 130.82 | 129.37 | 130.07 | 1,099,430 | +0.16(+0.12%) |
Nov 20, 2023 | 130.10 | 131.23 | 128.75 | 129.91 | 1,474,325 | -1.42(-1.08%) |
Nov 17, 2023 | 130.79 | 131.39 | 129.88 | 131.34 | 1,168,239 | +1.10(+0.85%) |
Nov 16, 2023 | 130.96 | 132.23 | 130.08 | 130.23 | 1,353,875 | +0.54(+0.41%) |
Nov 15, 2023 | 129.09 | 130.80 | 127.12 | 129.70 | 1,517,240 | +0.71(+0.55%) |
Nov 14, 2023 | 125.73 | 129.16 | 125.19 | 128.99 | 1,593,367 | +7.90(+6.53%) |
Nov 13, 2023 | 121.71 | 122.12 | 120.41 | 121.09 | 936,037 | -1.00(-0.82%) |
Nov 10, 2023 | 123.56 | 123.56 | 121.53 | 122.08 | 995,506 | -0.76(-0.62%) |
Nov 09, 2023 | 124.97 | 125.12 | 122.51 | 122.84 | 939,927 | -1.85(-1.48%) |
Nov 08, 2023 | 125.10 | 125.10 | 123.90 | 124.69 | 840,695 | -0.71(-0.57%) |
Nov 07, 2023 | 127.22 | 128.68 | 125.17 | 125.41 | 1,200,160 | -0.71(-0.56%) |
Nov 06, 2023 | 128.59 | 129.75 | 125.80 | 126.12 | 1,250,414 | -2.43(-1.89%) |
Nov 03, 2023 | 125.70 | 129.98 | 125.44 | 128.55 | 2,535,587 | +5.49(+4.46%) |
Nov 02, 2023 | 118.86 | 123.72 | 118.86 | 123.06 | 1,905,484 | +5.62(+4.79%) |
Nov 01, 2023 | 116.24 | 118.07 | 114.66 | 117.44 | 1,442,742 | +1.14(+0.98%) |
Oct 31, 2023 | 115.68 | 116.77 | 114.99 | 116.30 | 1,469,184 | +0.93(+0.81%) |
Oct 30, 2023 | 115.34 | 116.28 | 114.19 | 115.37 | 1,192,602 | +0.32(+0.27%) |
Oct 27, 2023 | 116.36 | 116.66 | 114.57 | 115.06 | 853,721 | -1.61(-1.38%) |
Oct 26, 2023 | 115.78 | 117.72 | 115.64 | 116.67 | 977,772 | +1.50(+1.30%) |
Oct 25, 2023 | 115.94 | 115.94 | 114.34 | 115.16 | 1,061,194 | -1.25(-1.08%) |
Oct 24, 2023 | 115.50 | 117.15 | 114.93 | 116.42 | 1,007,961 | +2.24(+1.97%) |
Oct 23, 2023 | 113.31 | 115.46 | 112.94 | 114.17 | 1,066,929 | -0.30(-0.26%) |
Oct 20, 2023 | 115.46 | 116.40 | 114.31 | 114.47 | 1,355,598 | -1.21(-1.04%) |
Oct 19, 2023 | 116.13 | 117.81 | 115.55 | 115.68 | 1,392,753 | -1.11(-0.95%) |
Oct 18, 2023 | 118.71 | 119.11 | 115.12 | 116.78 | 1,572,116 | -2.14(-1.80%) |
Oct 17, 2023 | 117.61 | 119.04 | 117.38 | 118.92 | 1,420,829 | +0.32(+0.27%) |
Oct 16, 2023 | 117.15 | 118.66 | 115.70 | 118.60 | 1,660,570 | +1.92(+1.64%) |
Oct 13, 2023 | 116.97 | 119.06 | 115.59 | 116.69 | 1,753,018 | -0.29(-0.25%) |
Oct 12, 2023 | 119.98 | 120.58 | 116.54 | 116.97 | 1,406,185 | -3.84(-3.18%) |
Oct 11, 2023 | 121.28 | 121.95 | 119.17 | 120.82 | 967,056 | +0.36(+0.30%) |
Oct 10, 2023 | 119.48 | 121.33 | 119.36 | 120.46 | 1,236,402 | +1.05(+0.88%) |
Oct 09, 2023 | 117.33 | 119.43 | 117.11 | 119.41 | 1,108,719 | +1.93(+1.64%) |
Oct 06, 2023 | 115.66 | 117.93 | 114.34 | 117.49 | 1,255,071 | +0.12(+0.10%) |
Oct 05, 2023 | 117.76 | 118.50 | 116.50 | 117.37 | 1,117,859 | -0.61(-0.52%) |
Oct 04, 2023 | 116.65 | 118.11 | 114.50 | 117.98 | 1,583,350 | +2.32(+2.01%) |
Oct 03, 2023 | 117.78 | 117.83 | 114.07 | 115.66 | 2,479,715 | -2.72(-2.30%) |