Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 135.20 | 136.28 | 134.35 | 134.93 | 255,004 | -0.67(-0.49%) |
Dec 28, 2023 | 135.59 | 136.36 | 135.39 | 135.60 | 174,314 | +0.03(+0.02%) |
Dec 27, 2023 | 134.87 | 135.99 | 133.59 | 135.57 | 178,903 | +0.87(+0.65%) |
Dec 26, 2023 | 134.40 | 135.09 | 133.55 | 134.70 | 168,081 | +0.35(+0.26%) |
Dec 22, 2023 | 133.12 | 134.91 | 132.78 | 134.35 | 229,102 | +1.49(+1.12%) |
Dec 21, 2023 | 131.93 | 133.70 | 130.90 | 132.86 | 274,254 | +2.39(+1.83%) |
Dec 20, 2023 | 133.55 | 134.78 | 130.39 | 130.47 | 479,291 | -3.88(-2.89%) |
Dec 19, 2023 | 132.92 | 134.90 | 132.22 | 134.35 | 286,636 | +4.38(+3.37%) |
Dec 18, 2023 | 128.96 | 130.43 | 128.32 | 129.97 | 249,710 | +1.02(+0.79%) |
Dec 15, 2023 | 130.13 | 130.68 | 128.74 | 128.95 | 639,891 | -1.19(-0.91%) |
Dec 14, 2023 | 129.91 | 132.47 | 129.07 | 130.14 | 392,427 | +1.44(+1.12%) |
Dec 13, 2023 | 124.72 | 129.25 | 124.72 | 128.70 | 416,624 | +3.79(+3.03%) |
Dec 12, 2023 | 123.84 | 125.41 | 123.08 | 124.91 | 358,978 | +1.42(+1.15%) |
Dec 11, 2023 | 120.00 | 123.53 | 120.00 | 123.49 | 268,803 | +3.60(+3.00%) |
Dec 08, 2023 | 116.27 | 120.27 | 116.27 | 119.89 | 239,470 | +3.19(+2.73%) |
Dec 07, 2023 | 115.47 | 117.10 | 115.47 | 116.70 | 343,474 | +1.70(+1.48%) |
Dec 06, 2023 | 115.93 | 117.66 | 114.80 | 115.00 | 271,773 | -0.56(-0.48%) |
Dec 05, 2023 | 118.83 | 119.43 | 115.31 | 115.56 | 451,635 | -4.02(-3.36%) |
Dec 04, 2023 | 117.40 | 120.66 | 117.40 | 119.58 | 432,311 | +1.75(+1.49%) |
Dec 01, 2023 | 115.98 | 118.08 | 115.89 | 117.83 | 332,086 | +2.06(+1.78%) |
Nov 30, 2023 | 114.91 | 115.84 | 113.93 | 115.77 | 343,678 | +0.73(+0.64%) |
Nov 29, 2023 | 118.65 | 118.65 | 114.69 | 115.04 | 411,471 | -2.56(-2.18%) |
Nov 28, 2023 | 118.20 | 118.50 | 117.30 | 117.60 | 255,928 | -0.99(-0.83%) |
Nov 27, 2023 | 119.69 | 119.69 | 118.44 | 118.59 | 242,563 | -1.73(-1.44%) |
Nov 24, 2023 | 119.71 | 120.74 | 119.71 | 120.32 | 105,046 | +0.37(+0.31%) |
Nov 22, 2023 | 120.53 | 121.04 | 119.66 | 119.95 | 184,660 | +0.22(+0.18%) |
Nov 21, 2023 | 120.62 | 120.85 | 119.38 | 119.73 | 236,403 | -1.28(-1.05%) |
Nov 20, 2023 | 120.70 | 121.76 | 119.87 | 121.01 | 200,620 | +0.66(+0.55%) |
Nov 17, 2023 | 120.68 | 121.10 | 119.48 | 120.35 | 245,077 | +0.77(+0.64%) |
Nov 16, 2023 | 121.44 | 122.11 | 119.25 | 119.58 | 167,613 | -1.77(-1.46%) |
Nov 15, 2023 | 122.09 | 124.31 | 120.99 | 121.36 | 302,188 | -0.82(-0.67%) |
Nov 14, 2023 | 120.74 | 122.51 | 120.14 | 122.17 | 269,116 | +4.30(+3.64%) |
Nov 13, 2023 | 118.34 | 119.21 | 117.77 | 117.88 | 215,138 | -0.67(-0.56%) |
Nov 10, 2023 | 116.08 | 118.67 | 115.20 | 118.55 | 225,791 | +2.48(+2.14%) |
Nov 09, 2023 | 116.59 | 116.59 | 114.13 | 116.06 | 726,960 | -0.30(-0.26%) |
Nov 08, 2023 | 117.89 | 118.48 | 115.67 | 116.36 | 282,660 | -1.18(-1.00%) |
Nov 07, 2023 | 118.29 | 118.35 | 116.85 | 117.54 | 311,912 | -0.91(-0.77%) |
Nov 06, 2023 | 118.68 | 119.00 | 116.71 | 118.45 | 299,725 | +0.17(+0.14%) |
Nov 03, 2023 | 115.62 | 119.56 | 115.60 | 118.28 | 534,781 | +4.23(+3.71%) |
Nov 02, 2023 | 110.24 | 114.18 | 107.64 | 114.05 | 400,089 | +5.50(+5.07%) |
Nov 01, 2023 | 109.48 | 110.16 | 107.46 | 108.55 | 331,555 | -0.93(-0.85%) |
Oct 31, 2023 | 108.62 | 109.73 | 107.83 | 109.48 | 270,277 | +0.86(+0.79%) |
Oct 30, 2023 | 108.91 | 109.51 | 107.02 | 108.62 | 374,298 | +0.48(+0.44%) |
Oct 27, 2023 | 107.65 | 110.18 | 106.10 | 108.14 | 388,621 | +0.44(+0.41%) |
Oct 26, 2023 | 112.34 | 114.53 | 107.02 | 107.70 | 606,394 | -0.37(-0.34%) |
Oct 25, 2023 | 109.39 | 109.39 | 106.74 | 108.07 | 521,954 | -3.01(-2.71%) |
Oct 24, 2023 | 110.80 | 112.34 | 110.28 | 111.08 | 290,971 | +0.59(+0.53%) |
Oct 23, 2023 | 109.84 | 111.90 | 109.33 | 110.49 | 301,085 | -0.02(-0.02%) |
Oct 20, 2023 | 111.81 | 112.16 | 110.13 | 110.51 | 280,234 | -1.32(-1.18%) |
Oct 19, 2023 | 111.03 | 113.03 | 110.06 | 111.83 | 374,340 | +0.28(+0.25%) |
Oct 18, 2023 | 112.69 | 113.50 | 111.40 | 111.55 | 287,548 | -1.85(-1.63%) |
Oct 17, 2023 | 112.01 | 114.77 | 112.01 | 113.40 | 424,026 | +1.09(+0.97%) |
Oct 16, 2023 | 110.94 | 113.63 | 110.87 | 112.32 | 406,752 | +2.67(+2.44%) |
Oct 13, 2023 | 109.23 | 109.97 | 108.48 | 109.65 | 256,757 | +0.17(+0.16%) |
Oct 12, 2023 | 113.80 | 113.80 | 108.45 | 109.48 | 318,066 | -3.84(-3.39%) |
Oct 11, 2023 | 113.98 | 114.93 | 112.15 | 113.31 | 346,246 | +0.89(+0.79%) |
Oct 10, 2023 | 111.27 | 113.47 | 111.27 | 112.43 | 326,420 | +1.95(+1.77%) |
Oct 09, 2023 | 110.19 | 110.77 | 107.58 | 110.47 | 314,362 | -1.04(-0.93%) |
Oct 06, 2023 | 110.64 | 112.60 | 109.97 | 111.51 | 294,015 | +0.27(+0.24%) |
Oct 05, 2023 | 112.67 | 112.75 | 110.52 | 111.24 | 341,358 | -1.36(-1.21%) |
Oct 04, 2023 | 113.59 | 114.59 | 112.25 | 112.61 | 418,468 | -0.42(-0.37%) |
Oct 03, 2023 | 114.09 | 115.94 | 112.88 | 113.03 | 550,183 | -1.32(-1.16%) |