Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 130.09 | 130.77 | 128.94 | 129.41 | 1,403,323 | -0.89(-0.68%) |
Dec 28, 2023 | 129.42 | 130.55 | 129.09 | 130.30 | 1,213,882 | +0.86(+0.66%) |
Dec 27, 2023 | 129.23 | 129.57 | 128.31 | 129.44 | 1,017,008 | +0.41(+0.32%) |
Dec 26, 2023 | 128.05 | 129.12 | 127.55 | 129.03 | 875,409 | +0.98(+0.76%) |
Dec 22, 2023 | 128.45 | 129.65 | 127.51 | 128.05 | 1,389,602 | +0.10(+0.08%) |
Dec 21, 2023 | 127.21 | 128.93 | 126.95 | 127.95 | 3,245,721 | +1.89(+1.50%) |
Dec 20, 2023 | 129.96 | 130.42 | 126.06 | 126.06 | 2,816,855 | -3.74(-2.88%) |
Dec 19, 2023 | 127.88 | 130.34 | 127.53 | 129.81 | 2,698,409 | +1.52(+1.18%) |
Dec 18, 2023 | 128.38 | 129.16 | 127.91 | 128.29 | 2,665,483 | +0.30(+0.23%) |
Dec 15, 2023 | 126.70 | 128.26 | 125.84 | 127.99 | 5,085,061 | +0.47(+0.37%) |
Dec 14, 2023 | 125.12 | 128.45 | 125.03 | 127.52 | 6,459,648 | +4.06(+3.29%) |
Dec 13, 2023 | 119.42 | 123.58 | 118.50 | 123.46 | 3,922,329 | +4.74(+3.99%) |
Dec 12, 2023 | 116.97 | 119.48 | 116.97 | 118.72 | 3,714,581 | +1.46(+1.25%) |
Dec 11, 2023 | 116.19 | 118.11 | 115.60 | 117.26 | 3,179,683 | +0.71(+0.61%) |
Dec 08, 2023 | 113.99 | 117.00 | 113.39 | 116.55 | 3,064,894 | +2.67(+2.35%) |
Dec 07, 2023 | 112.57 | 114.42 | 111.94 | 113.88 | 3,723,530 | +1.59(+1.42%) |
Dec 06, 2023 | 115.74 | 116.55 | 112.01 | 112.29 | 2,512,786 | -1.53(-1.34%) |
Dec 05, 2023 | 112.95 | 114.79 | 112.19 | 113.82 | 3,619,547 | +0.38(+0.33%) |
Dec 04, 2023 | 111.52 | 114.51 | 111.17 | 113.44 | 3,641,483 | +1.00(+0.89%) |
Dec 01, 2023 | 109.89 | 113.64 | 109.89 | 112.44 | 3,467,464 | +2.24(+2.03%) |
Nov 30, 2023 | 109.36 | 110.51 | 108.74 | 110.20 | 2,471,520 | +1.51(+1.39%) |
Nov 29, 2023 | 107.76 | 110.11 | 107.76 | 108.69 | 2,115,096 | +1.53(+1.43%) |
Nov 28, 2023 | 104.98 | 107.63 | 104.76 | 107.16 | 1,899,234 | +2.37(+2.26%) |
Nov 27, 2023 | 104.32 | 105.22 | 104.05 | 104.80 | 1,577,343 | -0.38(-0.37%) |
Nov 24, 2023 | 105.68 | 105.96 | 104.84 | 105.18 | 530,978 | -0.20(-0.19%) |
Nov 22, 2023 | 105.01 | 105.67 | 104.01 | 105.38 | 1,360,527 | +0.98(+0.94%) |
Nov 21, 2023 | 105.42 | 105.85 | 104.22 | 104.40 | 1,565,759 | -1.35(-1.28%) |
Nov 20, 2023 | 106.15 | 106.26 | 105.04 | 105.75 | 2,285,636 | -0.52(-0.49%) |
Nov 17, 2023 | 104.48 | 106.28 | 103.66 | 106.28 | 2,340,176 | +2.63(+2.54%) |
Nov 16, 2023 | 105.06 | 105.18 | 102.85 | 103.64 | 2,862,437 | -0.98(-0.93%) |
Nov 15, 2023 | 105.88 | 106.14 | 104.14 | 104.62 | 3,347,461 | -1.00(-0.94%) |
Nov 14, 2023 | 105.54 | 106.72 | 105.36 | 105.61 | 3,256,159 | +2.61(+2.53%) |
Nov 13, 2023 | 102.68 | 104.68 | 102.44 | 103.01 | 3,049,608 | -0.21(-0.20%) |
Nov 10, 2023 | 102.64 | 103.26 | 101.29 | 103.22 | 3,058,702 | +0.68(+0.66%) |
Nov 09, 2023 | 103.78 | 104.04 | 102.05 | 102.54 | 1,836,259 | -0.58(-0.56%) |
Nov 08, 2023 | 103.04 | 103.87 | 102.37 | 103.11 | 2,093,151 | +0.07(+0.07%) |
Nov 07, 2023 | 102.88 | 103.76 | 102.49 | 103.05 | 2,048,044 | -0.43(-0.42%) |
Nov 06, 2023 | 104.12 | 104.92 | 102.68 | 103.48 | 2,385,124 | -0.85(-0.82%) |
Nov 03, 2023 | 103.89 | 106.11 | 103.89 | 104.33 | 3,441,064 | +1.64(+1.60%) |
Nov 02, 2023 | 100.09 | 102.97 | 99.48 | 102.69 | 3,349,744 | +4.30(+4.37%) |
Nov 01, 2023 | 99.75 | 99.82 | 97.51 | 98.39 | 2,226,884 | -1.00(-1.01%) |
Oct 31, 2023 | 98.99 | 99.93 | 97.95 | 99.40 | 2,669,168 | +0.74(+0.75%) |
Oct 30, 2023 | 96.78 | 99.37 | 96.58 | 98.66 | 3,998,407 | +2.75(+2.86%) |
Oct 27, 2023 | 94.69 | 97.90 | 94.36 | 95.91 | 6,658,618 | +8.08(+9.19%) |
Oct 26, 2023 | 87.74 | 89.39 | 87.41 | 87.84 | 3,616,683 | +0.53(+0.61%) |
Oct 25, 2023 | 86.94 | 88.44 | 86.58 | 87.31 | 2,414,663 | -0.23(-0.26%) |
Oct 24, 2023 | 89.01 | 89.61 | 87.17 | 87.53 | 2,647,087 | -1.16(-1.31%) |
Oct 23, 2023 | 88.38 | 90.05 | 87.83 | 88.69 | 1,869,423 | +0.15(+0.17%) |
Oct 20, 2023 | 90.67 | 91.12 | 88.06 | 88.54 | 2,531,033 | -2.42(-2.66%) |
Oct 19, 2023 | 92.74 | 93.40 | 90.58 | 90.97 | 3,546,414 | -3.17(-3.37%) |
Oct 18, 2023 | 95.22 | 95.75 | 93.80 | 94.14 | 1,605,154 | -2.07(-2.15%) |
Oct 17, 2023 | 94.12 | 97.40 | 94.12 | 96.21 | 2,153,882 | +0.87(+0.92%) |
Oct 16, 2023 | 94.61 | 95.69 | 93.75 | 95.33 | 1,676,829 | +1.91(+2.05%) |
Oct 13, 2023 | 95.87 | 96.39 | 92.80 | 93.42 | 2,288,917 | -1.68(-1.76%) |
Oct 12, 2023 | 95.88 | 96.05 | 93.65 | 95.10 | 1,882,182 | -0.21(-0.22%) |
Oct 11, 2023 | 95.19 | 96.75 | 94.06 | 95.30 | 1,515,150 | +0.14(+0.14%) |
Oct 10, 2023 | 93.45 | 96.45 | 93.45 | 95.17 | 2,514,978 | +2.60(+2.81%) |
Oct 09, 2023 | 90.86 | 93.11 | 90.64 | 92.57 | 2,286,679 | +0.78(+0.84%) |
Oct 06, 2023 | 89.64 | 92.69 | 89.32 | 91.79 | 2,359,022 | +1.40(+1.55%) |
Oct 05, 2023 | 90.13 | 90.79 | 89.18 | 90.39 | 2,319,245 | -0.49(-0.54%) |
Oct 04, 2023 | 91.54 | 91.84 | 90.07 | 90.88 | 2,566,485 | -0.43(-0.47%) |
Oct 03, 2023 | 92.31 | 92.75 | 90.80 | 91.31 | 2,233,585 | -2.03(-2.18%) |