Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.52 | 133.00 | 130.75 | 132.04 | 318,685 | -0.52(-0.39%) |
Dec 28, 2023 | 140.96 | 141.83 | 130.06 | 132.56 | 586,699 | -9.00(-6.36%) |
Dec 27, 2023 | 142.53 | 144.94 | 138.01 | 141.56 | 357,093 | -1.05(-0.74%) |
Dec 26, 2023 | 142.87 | 143.59 | 142.00 | 142.61 | 159,111 | -0.06(-0.04%) |
Dec 22, 2023 | 142.63 | 144.23 | 141.94 | 142.67 | 152,711 | +1.33(+0.94%) |
Dec 21, 2023 | 141.23 | 141.80 | 139.80 | 141.34 | 139,272 | +0.95(+0.68%) |
Dec 20, 2023 | 139.07 | 141.47 | 138.02 | 140.39 | 211,189 | +1.62(+1.17%) |
Dec 19, 2023 | 138.27 | 141.42 | 137.90 | 138.77 | 139,658 | +0.71(+0.51%) |
Dec 18, 2023 | 137.80 | 138.16 | 136.24 | 138.06 | 191,573 | +0.65(+0.47%) |
Dec 15, 2023 | 138.66 | 140.11 | 137.07 | 137.41 | 326,071 | -1.61(-1.16%) |
Dec 14, 2023 | 141.77 | 141.77 | 137.97 | 139.02 | 258,889 | -2.20(-1.56%) |
Dec 13, 2023 | 142.44 | 142.87 | 140.38 | 141.22 | 138,702 | -0.90(-0.63%) |
Dec 12, 2023 | 141.64 | 143.34 | 141.64 | 142.12 | 96,099 | +0.36(+0.25%) |
Dec 11, 2023 | 140.67 | 142.09 | 140.13 | 141.76 | 142,724 | +1.09(+0.77%) |
Dec 08, 2023 | 138.74 | 141.91 | 138.74 | 140.67 | 179,739 | +1.15(+0.82%) |
Dec 07, 2023 | 138.85 | 139.55 | 136.99 | 139.52 | 188,453 | +0.90(+0.65%) |
Dec 06, 2023 | 140.34 | 140.98 | 138.24 | 138.62 | 144,541 | -0.76(-0.55%) |
Dec 05, 2023 | 138.25 | 140.38 | 137.61 | 139.38 | 151,881 | +0.43(+0.31%) |
Dec 04, 2023 | 137.56 | 139.06 | 137.56 | 138.95 | 160,701 | +1.25(+0.91%) |
Dec 01, 2023 | 136.64 | 137.95 | 135.68 | 137.70 | 86,705 | +0.98(+0.72%) |
Nov 30, 2023 | 136.00 | 139.31 | 135.41 | 136.72 | 161,286 | +0.48(+0.35%) |
Nov 29, 2023 | 137.50 | 137.93 | 136.14 | 136.24 | 146,278 | -1.42(-1.03%) |
Nov 28, 2023 | 137.10 | 139.29 | 137.05 | 137.66 | 190,345 | -0.19(-0.14%) |
Nov 27, 2023 | 137.17 | 138.18 | 136.53 | 137.85 | 167,616 | +0.23(+0.17%) |
Nov 24, 2023 | 137.50 | 138.35 | 137.25 | 137.62 | 58,301 | +0.49(+0.36%) |
Nov 22, 2023 | 136.48 | 137.86 | 135.97 | 137.13 | 131,459 | +0.74(+0.54%) |
Nov 21, 2023 | 134.62 | 137.00 | 134.45 | 136.39 | 233,333 | +1.25(+0.92%) |
Nov 20, 2023 | 136.80 | 136.93 | 134.88 | 135.14 | 224,061 | -1.90(-1.39%) |
Nov 17, 2023 | 138.15 | 138.42 | 136.59 | 137.04 | 448,292 | -0.44(-0.32%) |
Nov 16, 2023 | 138.29 | 138.96 | 137.15 | 137.48 | 274,010 | -0.86(-0.62%) |
Nov 15, 2023 | 138.36 | 139.63 | 137.73 | 138.34 | 295,240 | +0.06(+0.04%) |
Nov 14, 2023 | 139.52 | 140.67 | 137.09 | 138.28 | 322,091 | +0.27(+0.20%) |
Nov 13, 2023 | 136.90 | 138.65 | 136.90 | 138.01 | 226,083 | +1.18(+0.86%) |
Nov 10, 2023 | 137.25 | 137.63 | 136.64 | 136.83 | 132,417 | -0.49(-0.36%) |
Nov 09, 2023 | 136.51 | 138.23 | 134.90 | 137.32 | 187,780 | +1.68(+1.24%) |
Nov 08, 2023 | 136.40 | 136.42 | 134.29 | 135.64 | 207,254 | -0.98(-0.72%) |
Nov 07, 2023 | 135.13 | 137.67 | 134.68 | 136.62 | 233,797 | +0.71(+0.52%) |
Nov 06, 2023 | 137.10 | 137.21 | 133.55 | 135.91 | 366,458 | -1.16(-0.85%) |
Nov 03, 2023 | 126.20 | 139.15 | 123.11 | 137.07 | 796,185 | +15.27(+12.54%) |
Nov 02, 2023 | 120.42 | 122.79 | 118.58 | 121.80 | 308,627 | +1.79(+1.49%) |
Nov 01, 2023 | 118.11 | 120.27 | 117.47 | 120.01 | 376,381 | +1.68(+1.42%) |
Oct 31, 2023 | 118.62 | 119.98 | 117.02 | 118.33 | 272,892 | -0.43(-0.36%) |
Oct 30, 2023 | 117.83 | 119.06 | 117.26 | 118.76 | 199,601 | +1.37(+1.17%) |
Oct 27, 2023 | 115.31 | 118.16 | 115.31 | 117.39 | 275,819 | +2.61(+2.27%) |
Oct 26, 2023 | 115.12 | 115.78 | 114.12 | 114.78 | 229,155 | -0.34(-0.30%) |
Oct 25, 2023 | 114.27 | 115.83 | 114.27 | 115.12 | 141,873 | +0.40(+0.35%) |
Oct 24, 2023 | 113.50 | 115.46 | 113.19 | 114.72 | 179,236 | +1.27(+1.12%) |
Oct 23, 2023 | 115.58 | 116.06 | 113.42 | 113.45 | 170,950 | -2.59(-2.23%) |
Oct 20, 2023 | 116.83 | 117.48 | 115.59 | 116.04 | 169,095 | -0.26(-0.22%) |
Oct 19, 2023 | 117.44 | 118.74 | 116.22 | 116.30 | 175,087 | -1.68(-1.42%) |
Oct 18, 2023 | 118.39 | 119.05 | 117.52 | 117.98 | 276,822 | -0.21(-0.18%) |
Oct 17, 2023 | 118.40 | 119.27 | 115.80 | 118.19 | 378,023 | -0.25(-0.21%) |
Oct 16, 2023 | 117.28 | 119.16 | 117.01 | 118.44 | 252,243 | +2.25(+1.94%) |
Oct 13, 2023 | 115.23 | 116.66 | 114.25 | 116.19 | 195,252 | +0.87(+0.75%) |
Oct 12, 2023 | 116.43 | 117.36 | 112.38 | 115.32 | 179,129 | -0.35(-0.30%) |
Oct 11, 2023 | 116.70 | 117.86 | 114.26 | 115.67 | 162,117 | -0.86(-0.74%) |
Oct 10, 2023 | 116.44 | 118.06 | 116.28 | 116.53 | 204,915 | +0.69(+0.60%) |
Oct 09, 2023 | 114.05 | 115.89 | 112.50 | 115.84 | 310,119 | +1.10(+0.96%) |
Oct 06, 2023 | 116.93 | 117.69 | 114.61 | 114.74 | 331,219 | -2.20(-1.88%) |
Oct 05, 2023 | 118.47 | 119.58 | 115.00 | 116.94 | 768,441 | -1.72(-1.45%) |
Oct 04, 2023 | 117.05 | 118.78 | 117.05 | 118.66 | 288,400 | +1.33(+1.13%) |
Oct 03, 2023 | 117.27 | 118.09 | 116.83 | 117.33 | 206,058 | -0.69(-0.58%) |