Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 127.11 | 129.56 | 126.43 | 127.24 | 1,635,907 | -0.58(-0.45%) |
Dec 28, 2023 | 127.86 | 128.84 | 126.85 | 127.82 | 845,709 | +0.53(+0.42%) |
Dec 27, 2023 | 128.94 | 128.94 | 127.04 | 127.29 | 857,931 | -1.00(-0.78%) |
Dec 26, 2023 | 128.60 | 129.12 | 127.85 | 128.29 | 835,161 | +0.57(+0.45%) |
Dec 22, 2023 | 128.60 | 128.94 | 126.87 | 127.72 | 880,966 | -0.87(-0.68%) |
Dec 21, 2023 | 129.48 | 129.63 | 126.20 | 128.59 | 1,357,904 | +0.16(+0.12%) |
Dec 20, 2023 | 130.72 | 133.33 | 128.35 | 128.43 | 1,645,487 | -2.64(-2.01%) |
Dec 19, 2023 | 131.91 | 131.91 | 128.98 | 131.06 | 1,540,085 | +1.02(+0.78%) |
Dec 18, 2023 | 134.17 | 134.73 | 129.79 | 130.05 | 2,270,056 | -2.70(-2.03%) |
Dec 15, 2023 | 136.80 | 137.77 | 131.59 | 132.74 | 28,207,770 | -3.51(-2.57%) |
Dec 14, 2023 | 129.98 | 137.08 | 125.63 | 136.25 | 6,279,855 | +15.80(+13.12%) |
Dec 13, 2023 | 119.89 | 121.05 | 118.68 | 120.45 | 2,751,199 | +0.45(+0.38%) |
Dec 12, 2023 | 120.98 | 121.80 | 119.59 | 120.00 | 1,572,134 | -0.84(-0.69%) |
Dec 11, 2023 | 119.85 | 121.41 | 118.74 | 120.84 | 1,580,043 | +1.99(+1.67%) |
Dec 08, 2023 | 116.23 | 119.71 | 116.23 | 118.85 | 1,835,878 | +2.58(+2.22%) |
Dec 07, 2023 | 114.41 | 116.76 | 114.41 | 116.27 | 1,486,768 | +2.03(+1.78%) |
Dec 06, 2023 | 115.94 | 116.60 | 114.12 | 114.25 | 1,249,820 | +0.13(+0.11%) |
Dec 05, 2023 | 114.56 | 114.95 | 113.22 | 114.12 | 1,590,150 | -1.09(-0.94%) |
Dec 04, 2023 | 117.65 | 117.65 | 114.31 | 115.20 | 2,922,608 | -1.56(-1.33%) |
Dec 01, 2023 | 114.65 | 118.58 | 113.36 | 116.76 | 2,235,071 | +1.59(+1.38%) |
Nov 30, 2023 | 115.36 | 115.66 | 113.61 | 115.17 | 3,980,970 | +0.08(+0.07%) |
Nov 29, 2023 | 117.42 | 119.85 | 111.48 | 115.09 | 9,303,703 | -15.42(-11.82%) |
Nov 28, 2023 | 130.90 | 131.22 | 129.05 | 130.52 | 1,757,522 | -0.64(-0.49%) |
Nov 27, 2023 | 130.35 | 132.09 | 129.43 | 131.16 | 1,336,509 | +0.15(+0.11%) |
Nov 24, 2023 | 130.83 | 131.09 | 129.94 | 131.00 | 389,698 | +0.67(+0.51%) |
Nov 22, 2023 | 131.66 | 132.82 | 129.26 | 130.34 | 1,035,238 | -0.47(-0.36%) |
Nov 21, 2023 | 131.96 | 132.59 | 130.47 | 130.81 | 813,650 | -1.45(-1.09%) |
Nov 20, 2023 | 132.16 | 132.77 | 131.16 | 132.25 | 1,021,385 | +1.03(+0.78%) |
Nov 17, 2023 | 130.94 | 132.01 | 129.96 | 131.22 | 1,100,383 | +0.61(+0.47%) |
Nov 16, 2023 | 130.91 | 132.14 | 129.94 | 130.62 | 1,861,931 | -1.95(-1.47%) |
Nov 15, 2023 | 131.98 | 134.76 | 131.98 | 132.56 | 1,403,710 | +0.85(+0.64%) |
Nov 14, 2023 | 130.77 | 133.04 | 130.37 | 131.71 | 1,170,068 | +2.39(+1.85%) |
Nov 13, 2023 | 127.54 | 130.56 | 127.23 | 129.33 | 1,272,559 | +1.31(+1.02%) |
Nov 10, 2023 | 126.23 | 128.69 | 125.83 | 128.02 | 1,081,102 | +2.63(+2.09%) |
Nov 09, 2023 | 126.57 | 127.55 | 124.34 | 125.39 | 1,156,454 | -0.96(-0.76%) |
Nov 08, 2023 | 126.21 | 127.85 | 125.78 | 126.35 | 942,706 | +0.29(+0.23%) |
Nov 07, 2023 | 126.00 | 126.55 | 124.88 | 126.06 | 730,476 | -0.86(-0.68%) |
Nov 06, 2023 | 128.04 | 128.56 | 125.83 | 126.92 | 1,290,694 | -1.24(-0.97%) |
Nov 03, 2023 | 125.47 | 128.75 | 125.47 | 128.16 | 1,331,996 | +3.45(+2.77%) |
Nov 02, 2023 | 125.85 | 126.72 | 123.66 | 124.71 | 1,347,054 | +0.12(+0.10%) |
Nov 01, 2023 | 122.35 | 124.62 | 122.31 | 124.59 | 1,369,812 | +2.02(+1.64%) |
Oct 31, 2023 | 120.22 | 122.86 | 119.02 | 122.57 | 1,574,992 | +2.38(+1.98%) |
Oct 30, 2023 | 123.38 | 124.32 | 119.80 | 120.19 | 1,811,942 | -2.13(-1.74%) |
Oct 27, 2023 | 121.75 | 122.91 | 120.57 | 122.32 | 1,210,700 | +0.63(+0.52%) |
Oct 26, 2023 | 121.27 | 123.02 | 120.17 | 121.69 | 1,889,463 | +0.14(+0.12%) |
Oct 25, 2023 | 123.79 | 123.97 | 120.87 | 121.55 | 1,859,961 | -2.68(-2.16%) |
Oct 24, 2023 | 124.17 | 124.91 | 123.08 | 124.24 | 1,868,570 | +0.24(+0.19%) |
Oct 23, 2023 | 124.03 | 125.59 | 122.41 | 124.00 | 1,588,585 | -0.79(-0.63%) |
Oct 20, 2023 | 129.51 | 129.85 | 124.25 | 124.79 | 2,748,559 | -5.31(-4.08%) |
Oct 19, 2023 | 136.03 | 136.62 | 129.86 | 130.10 | 1,739,357 | -5.05(-3.74%) |
Oct 18, 2023 | 135.75 | 136.81 | 134.42 | 135.15 | 1,360,042 | -2.02(-1.47%) |
Oct 17, 2023 | 135.75 | 138.49 | 135.32 | 137.16 | 1,829,875 | +0.28(+0.20%) |
Oct 16, 2023 | 136.53 | 139.23 | 136.50 | 136.88 | 1,436,575 | +1.16(+0.85%) |
Oct 13, 2023 | 138.24 | 139.65 | 134.82 | 135.72 | 1,789,331 | -3.14(-2.26%) |
Oct 12, 2023 | 138.56 | 141.12 | 137.74 | 138.86 | 1,868,463 | +0.62(+0.45%) |
Oct 11, 2023 | 134.50 | 138.91 | 134.26 | 138.24 | 2,287,598 | +4.16(+3.10%) |
Oct 10, 2023 | 133.55 | 135.99 | 133.40 | 134.08 | 1,612,625 | +0.33(+0.25%) |
Oct 09, 2023 | 128.69 | 134.25 | 128.33 | 133.75 | 1,983,498 | +4.04(+3.12%) |
Oct 06, 2023 | 128.76 | 131.59 | 128.42 | 129.71 | 1,818,805 | +0.95(+0.74%) |
Oct 05, 2023 | 129.26 | 130.53 | 126.56 | 128.76 | 1,809,711 | -1.23(-0.94%) |
Oct 04, 2023 | 127.74 | 130.40 | 127.74 | 129.99 | 1,483,013 | +2.64(+2.08%) |
Oct 03, 2023 | 127.65 | 129.99 | 125.92 | 127.34 | 1,559,668 | -1.29(-1.00%) |