Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 130.67 | 131.36 | 129.52 | 129.99 | 1,397,077 | -0.89(-0.68%) |
Dec 28, 2023 | 130.00 | 131.13 | 129.67 | 130.88 | 1,208,480 | +0.86(+0.66%) |
Dec 27, 2023 | 129.81 | 130.15 | 128.88 | 130.02 | 1,012,481 | +0.42(+0.32%) |
Dec 26, 2023 | 128.62 | 129.69 | 128.12 | 129.60 | 871,513 | +0.98(+0.76%) |
Dec 22, 2023 | 129.03 | 130.23 | 128.08 | 128.62 | 1,383,417 | +0.10(+0.08%) |
Dec 21, 2023 | 127.78 | 129.50 | 127.52 | 128.52 | 3,231,276 | +1.89(+1.50%) |
Dec 20, 2023 | 130.54 | 131.00 | 126.63 | 126.63 | 2,804,317 | -3.76(-2.88%) |
Dec 19, 2023 | 128.45 | 130.92 | 128.11 | 130.39 | 2,686,400 | +1.53(+1.19%) |
Dec 18, 2023 | 128.96 | 129.74 | 128.48 | 128.86 | 2,653,620 | +0.30(+0.23%) |
Dec 15, 2023 | 127.26 | 128.83 | 126.40 | 128.56 | 5,062,429 | +0.48(+0.37%) |
Dec 14, 2023 | 125.68 | 129.02 | 125.59 | 128.09 | 6,430,898 | +4.08(+3.29%) |
Dec 13, 2023 | 119.96 | 124.13 | 119.03 | 124.01 | 3,904,872 | +4.76(+3.99%) |
Dec 12, 2023 | 117.50 | 120.01 | 117.50 | 119.25 | 3,698,048 | +1.47(+1.25%) |
Dec 11, 2023 | 116.72 | 118.64 | 116.11 | 117.78 | 3,165,531 | +0.71(+0.61%) |
Dec 08, 2023 | 114.50 | 117.53 | 113.90 | 117.07 | 3,051,253 | +2.69(+2.35%) |
Dec 07, 2023 | 113.08 | 114.93 | 112.45 | 114.39 | 3,706,958 | +1.60(+1.42%) |
Dec 06, 2023 | 116.26 | 117.07 | 112.51 | 112.79 | 2,501,602 | -1.54(-1.34%) |
Dec 05, 2023 | 113.45 | 115.31 | 112.69 | 114.33 | 3,603,437 | +0.38(+0.33%) |
Dec 04, 2023 | 112.02 | 115.02 | 111.67 | 113.95 | 3,625,275 | +1.00(+0.89%) |
Dec 01, 2023 | 110.38 | 114.15 | 110.38 | 112.95 | 3,452,031 | +2.25(+2.03%) |
Nov 30, 2023 | 109.84 | 111.00 | 109.23 | 110.70 | 2,460,519 | +1.52(+1.39%) |
Nov 29, 2023 | 108.24 | 110.60 | 108.24 | 109.18 | 2,105,682 | +1.54(+1.43%) |
Nov 28, 2023 | 105.45 | 108.11 | 105.22 | 107.64 | 1,890,781 | +2.38(+2.26%) |
Nov 27, 2023 | 104.79 | 105.69 | 104.52 | 105.26 | 1,570,322 | -0.39(-0.37%) |
Nov 24, 2023 | 106.16 | 106.43 | 105.31 | 105.65 | 528,614 | -0.20(-0.19%) |
Nov 22, 2023 | 105.48 | 106.14 | 104.48 | 105.85 | 1,354,472 | +0.98(+0.94%) |
Nov 21, 2023 | 105.89 | 106.33 | 104.68 | 104.87 | 1,558,790 | -1.36(-1.28%) |
Nov 20, 2023 | 106.62 | 106.73 | 105.51 | 106.23 | 2,275,464 | -0.53(-0.49%) |
Nov 17, 2023 | 104.95 | 106.75 | 104.12 | 106.75 | 2,329,761 | +2.65(+2.54%) |
Nov 16, 2023 | 105.53 | 105.65 | 103.31 | 104.10 | 2,849,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.36 | 106.61 | 104.60 | 105.09 | 3,332,562 | -1.00(-0.94%) |
Nov 14, 2023 | 106.01 | 107.20 | 105.83 | 106.09 | 3,241,666 | +2.62(+2.53%) |
Nov 13, 2023 | 103.14 | 105.14 | 102.89 | 103.47 | 3,036,035 | -0.21(-0.20%) |
Nov 10, 2023 | 103.10 | 103.73 | 101.75 | 103.68 | 3,045,089 | +0.68(+0.66%) |
Nov 09, 2023 | 104.25 | 104.50 | 102.50 | 102.99 | 1,828,086 | -0.58(-0.56%) |
Nov 08, 2023 | 103.50 | 104.33 | 102.83 | 103.58 | 2,083,835 | +0.07(+0.07%) |
Nov 07, 2023 | 103.34 | 104.23 | 102.94 | 103.51 | 2,038,928 | -0.43(-0.42%) |
Nov 06, 2023 | 104.58 | 105.39 | 103.14 | 103.94 | 2,374,509 | -0.86(-0.82%) |
Nov 03, 2023 | 104.35 | 106.58 | 104.35 | 104.80 | 3,425,749 | +1.65(+1.60%) |
Nov 02, 2023 | 100.54 | 103.43 | 99.93 | 103.15 | 3,334,836 | +4.32(+4.37%) |
Nov 01, 2023 | 100.19 | 100.26 | 97.95 | 98.83 | 2,216,973 | -1.01(-1.01%) |
Oct 31, 2023 | 99.44 | 100.37 | 98.39 | 99.84 | 2,657,288 | +0.74(+0.75%) |
Oct 30, 2023 | 97.21 | 99.81 | 97.11 | 99.10 | 3,980,611 | +2.76(+2.86%) |
Oct 27, 2023 | 95.11 | 98.34 | 94.78 | 96.34 | 6,628,983 | +8.11(+9.19%) |
Oct 26, 2023 | 88.13 | 89.79 | 87.80 | 88.23 | 3,600,586 | +0.53(+0.61%) |
Oct 25, 2023 | 87.33 | 88.84 | 86.97 | 87.70 | 2,403,916 | -0.23(-0.26%) |
Oct 24, 2023 | 89.41 | 90.01 | 87.56 | 87.92 | 2,635,306 | -1.16(-1.31%) |
Oct 23, 2023 | 88.77 | 90.46 | 88.22 | 89.09 | 1,861,103 | +0.15(+0.17%) |
Oct 20, 2023 | 91.08 | 91.53 | 88.46 | 88.94 | 2,519,769 | -2.43(-2.66%) |
Oct 19, 2023 | 93.16 | 93.82 | 90.99 | 91.37 | 3,530,630 | -3.18(-3.37%) |
Oct 18, 2023 | 95.65 | 96.17 | 94.22 | 94.56 | 1,598,010 | -2.08(-2.15%) |
Oct 17, 2023 | 94.54 | 97.84 | 94.54 | 96.64 | 2,144,296 | +0.88(+0.92%) |
Oct 16, 2023 | 95.03 | 96.11 | 94.17 | 95.76 | 1,669,366 | +1.92(+2.05%) |
Oct 13, 2023 | 96.30 | 96.82 | 93.22 | 93.84 | 2,278,730 | -1.69(-1.76%) |
Oct 12, 2023 | 96.31 | 96.48 | 94.07 | 95.52 | 1,873,805 | -0.21(-0.22%) |
Oct 11, 2023 | 95.61 | 97.18 | 94.48 | 95.73 | 1,508,406 | +0.14(+0.14%) |
Oct 10, 2023 | 93.87 | 96.88 | 93.87 | 95.59 | 2,503,785 | +2.61(+2.81%) |
Oct 09, 2023 | 91.26 | 93.52 | 91.05 | 92.98 | 2,276,502 | +0.78(+0.84%) |
Oct 06, 2023 | 90.04 | 93.10 | 89.72 | 92.20 | 2,348,523 | +1.41(+1.55%) |
Oct 05, 2023 | 90.53 | 91.20 | 89.58 | 90.79 | 2,308,923 | -0.49(-0.54%) |
Oct 04, 2023 | 91.94 | 92.25 | 90.48 | 91.28 | 2,555,062 | -0.43(-0.47%) |
Oct 03, 2023 | 92.72 | 93.17 | 91.21 | 91.72 | 2,223,644 | -2.04(-2.18%) |