Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 139.02 | 139.58 | 138.61 | 139.17 | 727,574 | +0.16(+0.11%) |
Dec 28, 2023 | 137.27 | 139.06 | 137.27 | 139.01 | 905,690 | +1.42(+1.03%) |
Dec 27, 2023 | 136.81 | 137.62 | 136.63 | 137.59 | 718,508 | +0.31(+0.22%) |
Dec 26, 2023 | 136.61 | 137.89 | 136.28 | 137.28 | 708,868 | +0.68(+0.49%) |
Dec 22, 2023 | 135.07 | 136.89 | 134.51 | 136.61 | 1,234,391 | +1.99(+1.48%) |
Dec 21, 2023 | 134.92 | 135.14 | 133.40 | 134.62 | 1,520,618 | -0.22(-0.16%) |
Dec 20, 2023 | 136.69 | 137.07 | 134.77 | 134.84 | 1,517,457 | -2.62(-1.90%) |
Dec 19, 2023 | 137.95 | 138.06 | 136.89 | 137.45 | 1,748,412 | -0.50(-0.36%) |
Dec 18, 2023 | 138.30 | 138.84 | 136.91 | 137.95 | 1,621,941 | -0.31(-0.22%) |
Dec 15, 2023 | 137.31 | 141.13 | 137.20 | 138.26 | 3,217,622 | -0.18(-0.13%) |
Dec 14, 2023 | 143.12 | 143.26 | 138.22 | 138.44 | 2,550,220 | -5.08(-3.54%) |
Dec 13, 2023 | 142.91 | 143.73 | 142.24 | 143.52 | 1,405,646 | -0.01(-0.01%) |
Dec 12, 2023 | 142.18 | 143.69 | 141.26 | 143.53 | 1,819,961 | +1.28(+0.90%) |
Dec 11, 2023 | 140.18 | 144.15 | 139.19 | 142.25 | 2,462,125 | +3.73(+2.69%) |
Dec 08, 2023 | 138.97 | 139.17 | 137.76 | 138.52 | 810,974 | +0.30(+0.22%) |
Dec 07, 2023 | 138.02 | 139.09 | 137.22 | 138.22 | 1,695,605 | +0.53(+0.38%) |
Dec 06, 2023 | 138.02 | 139.17 | 137.39 | 137.69 | 1,013,917 | -0.19(-0.14%) |
Dec 05, 2023 | 137.90 | 138.87 | 136.69 | 137.88 | 1,513,137 | +0.04(+0.03%) |
Dec 04, 2023 | 136.10 | 138.90 | 135.78 | 137.84 | 1,328,228 | +0.95(+0.70%) |
Dec 01, 2023 | 136.15 | 137.20 | 135.74 | 136.89 | 1,039,486 | -0.19(-0.14%) |
Nov 30, 2023 | 134.19 | 137.19 | 134.19 | 137.07 | 2,589,194 | +2.37(+1.76%) |
Nov 29, 2023 | 134.68 | 135.56 | 133.83 | 134.71 | 1,047,402 | -0.05(-0.04%) |
Nov 28, 2023 | 135.70 | 135.72 | 134.25 | 134.76 | 763,625 | -1.03(-0.76%) |
Nov 27, 2023 | 134.78 | 136.13 | 134.61 | 135.79 | 1,182,216 | +0.85(+0.63%) |
Nov 24, 2023 | 134.53 | 135.29 | 134.19 | 134.94 | 448,711 | +0.51(+0.38%) |
Nov 22, 2023 | 133.72 | 134.95 | 133.12 | 134.42 | 1,047,170 | +1.12(+0.84%) |
Nov 21, 2023 | 133.36 | 134.07 | 132.74 | 133.31 | 1,133,800 | +0.32(+0.24%) |
Nov 20, 2023 | 131.58 | 133.23 | 131.11 | 132.99 | 1,220,518 | +0.44(+0.33%) |
Nov 17, 2023 | 133.35 | 134.02 | 131.67 | 132.55 | 1,139,429 | -0.55(-0.42%) |
Nov 16, 2023 | 130.37 | 133.64 | 130.03 | 133.10 | 2,390,282 | +3.14(+2.42%) |
Nov 15, 2023 | 129.95 | 131.21 | 129.17 | 129.96 | 1,295,246 | -0.08(-0.06%) |
Nov 14, 2023 | 128.33 | 130.69 | 127.60 | 130.04 | 1,104,886 | +1.78(+1.39%) |
Nov 13, 2023 | 129.07 | 129.51 | 127.59 | 128.26 | 1,147,170 | -0.46(-0.36%) |
Nov 10, 2023 | 127.92 | 128.83 | 126.76 | 128.72 | 828,289 | +1.31(+1.03%) |
Nov 09, 2023 | 127.87 | 128.26 | 127.04 | 127.41 | 1,160,793 | -0.29(-0.22%) |
Nov 08, 2023 | 127.83 | 128.19 | 126.36 | 127.70 | 805,616 | -0.38(-0.29%) |
Nov 07, 2023 | 128.92 | 129.02 | 127.34 | 128.07 | 1,369,927 | -0.85(-0.66%) |
Nov 06, 2023 | 130.19 | 130.68 | 127.88 | 128.92 | 1,281,843 | -1.20(-0.92%) |
Nov 03, 2023 | 130.55 | 131.69 | 129.81 | 130.12 | 2,031,464 | +0.37(+0.28%) |
Nov 02, 2023 | 133.58 | 136.30 | 127.89 | 129.75 | 3,736,973 | +1.59(+1.24%) |
Nov 01, 2023 | 127.42 | 128.88 | 126.03 | 128.16 | 3,029,334 | +1.60(+1.26%) |
Oct 31, 2023 | 124.09 | 127.06 | 124.09 | 126.56 | 2,505,728 | +2.63(+2.12%) |
Oct 30, 2023 | 122.53 | 124.03 | 121.91 | 123.93 | 1,789,608 | +2.14(+1.76%) |
Oct 27, 2023 | 123.09 | 123.28 | 121.03 | 121.79 | 2,461,787 | -2.29(-1.85%) |
Oct 26, 2023 | 124.05 | 125.01 | 123.35 | 124.08 | 1,850,737 | +0.42(+0.34%) |
Oct 25, 2023 | 123.46 | 125.39 | 122.99 | 123.66 | 2,026,575 | +0.89(+0.72%) |
Oct 24, 2023 | 121.92 | 122.99 | 120.97 | 122.77 | 2,486,687 | +2.43(+2.02%) |
Oct 23, 2023 | 121.03 | 121.78 | 120.21 | 120.34 | 1,017,398 | -1.34(-1.10%) |
Oct 20, 2023 | 123.53 | 124.24 | 121.64 | 121.68 | 1,530,484 | -1.53(-1.24%) |
Oct 19, 2023 | 125.36 | 127.52 | 122.92 | 123.21 | 1,886,445 | -2.64(-2.10%) |
Oct 18, 2023 | 126.56 | 127.33 | 125.43 | 125.85 | 1,667,921 | -0.50(-0.40%) |
Oct 17, 2023 | 123.62 | 127.67 | 123.61 | 126.35 | 3,433,578 | +2.96(+2.40%) |
Oct 16, 2023 | 119.52 | 126.30 | 118.14 | 123.39 | 4,032,178 | +4.54(+3.82%) |
Oct 13, 2023 | 114.22 | 119.40 | 114.22 | 118.85 | 2,933,377 | +6.26(+5.56%) |
Oct 12, 2023 | 113.87 | 113.87 | 111.66 | 112.58 | 1,139,114 | -0.78(-0.69%) |
Oct 11, 2023 | 113.35 | 114.23 | 112.62 | 113.36 | 952,945 | +0.05(+0.04%) |
Oct 10, 2023 | 113.04 | 114.05 | 112.55 | 113.31 | 1,263,348 | +0.54(+0.48%) |
Oct 09, 2023 | 111.37 | 113.00 | 111.04 | 112.77 | 842,070 | +1.01(+0.90%) |
Oct 06, 2023 | 110.81 | 112.57 | 110.47 | 111.76 | 1,201,945 | +0.77(+0.69%) |
Oct 05, 2023 | 110.06 | 111.45 | 109.38 | 110.99 | 1,027,298 | +0.91(+0.83%) |
Oct 04, 2023 | 108.77 | 110.26 | 107.67 | 110.08 | 1,022,318 | +1.52(+1.40%) |
Oct 03, 2023 | 108.94 | 109.92 | 107.99 | 108.56 | 1,207,579 | -0.99(-0.90%) |