Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 137.37 | 138.87 | 134.79 | 135.45 | 1,260,014 | -2.81(-2.03%) |
Dec 28, 2023 | 138.46 | 139.07 | 137.35 | 138.26 | 958,712 | -0.39(-0.28%) |
Dec 27, 2023 | 137.66 | 138.87 | 136.00 | 138.65 | 1,257,959 | +1.84(+1.34%) |
Dec 26, 2023 | 136.86 | 137.75 | 135.46 | 136.81 | 1,103,641 | +0.62(+0.46%) |
Dec 22, 2023 | 136.67 | 139.00 | 134.34 | 136.19 | 1,706,135 | -0.22(-0.16%) |
Dec 21, 2023 | 135.33 | 140.01 | 135.21 | 136.41 | 2,605,152 | +3.24(+2.43%) |
Dec 20, 2023 | 135.21 | 139.83 | 133.07 | 133.17 | 2,790,637 | -2.56(-1.89%) |
Dec 19, 2023 | 128.18 | 136.40 | 127.06 | 135.73 | 4,231,199 | +10.15(+8.08%) |
Dec 18, 2023 | 128.44 | 129.01 | 122.96 | 125.58 | 3,607,785 | +1.95(+1.57%) |
Dec 15, 2023 | 130.07 | 130.68 | 123.37 | 123.64 | 4,657,044 | -4.27(-3.34%) |
Dec 14, 2023 | 126.27 | 132.96 | 126.15 | 127.91 | 3,817,645 | +4.69(+3.81%) |
Dec 13, 2023 | 115.04 | 123.91 | 114.81 | 123.22 | 3,160,459 | +8.78(+7.68%) |
Dec 12, 2023 | 112.55 | 115.03 | 109.47 | 114.44 | 2,457,927 | +0.00(+0.00%) |
Dec 11, 2023 | 112.55 | 115.01 | 110.20 | 114.44 | 2,032,073 | +4.57(+4.16%) |
Dec 08, 2023 | 113.05 | 114.32 | 109.83 | 109.86 | 2,404,320 | -4.08(-3.58%) |
Dec 07, 2023 | 110.16 | 114.40 | 109.92 | 113.94 | 2,219,568 | +3.05(+2.76%) |
Dec 06, 2023 | 110.24 | 114.58 | 108.84 | 110.89 | 2,014,615 | +2.17(+2.00%) |
Dec 05, 2023 | 109.99 | 111.73 | 107.75 | 108.72 | 2,185,988 | -2.51(-2.26%) |
Dec 04, 2023 | 106.78 | 112.73 | 106.59 | 111.23 | 3,859,458 | +4.43(+4.14%) |
Dec 01, 2023 | 98.67 | 107.57 | 97.46 | 106.80 | 4,251,079 | +7.63(+7.69%) |
Nov 30, 2023 | 98.90 | 99.48 | 96.53 | 99.17 | 3,425,140 | +0.37(+0.37%) |
Nov 29, 2023 | 94.56 | 100.10 | 94.56 | 98.80 | 3,786,679 | +4.89(+5.21%) |
Nov 28, 2023 | 92.12 | 94.14 | 90.96 | 93.91 | 3,560,027 | +1.84(+2.00%) |
Nov 27, 2023 | 94.22 | 95.14 | 91.97 | 92.07 | 3,373,151 | -3.59(-3.75%) |
Nov 24, 2023 | 94.36 | 96.13 | 93.59 | 95.66 | 1,909,685 | +0.56(+0.59%) |
Nov 22, 2023 | 94.86 | 96.16 | 94.27 | 95.10 | 2,499,815 | +1.74(+1.87%) |
Nov 21, 2023 | 95.06 | 96.53 | 92.23 | 93.36 | 3,424,953 | -1.60(-1.68%) |
Nov 20, 2023 | 92.41 | 94.99 | 90.85 | 94.95 | 8,862,871 | +3.20(+3.49%) |
Nov 17, 2023 | 93.38 | 93.58 | 90.17 | 91.75 | 7,137,856 | -0.86(-0.92%) |
Nov 16, 2023 | 97.46 | 98.97 | 92.32 | 92.61 | 3,333,307 | -4.83(-4.96%) |
Nov 15, 2023 | 95.45 | 99.71 | 94.47 | 97.44 | 3,766,478 | +2.61(+2.75%) |
Nov 14, 2023 | 92.73 | 96.88 | 92.59 | 94.83 | 4,015,038 | +4.57(+5.07%) |
Nov 13, 2023 | 94.85 | 95.08 | 89.75 | 90.26 | 4,069,804 | -5.43(-5.67%) |
Nov 10, 2023 | 91.46 | 95.88 | 86.58 | 95.69 | 9,336,455 | -8.38(-8.05%) |
Nov 09, 2023 | 108.41 | 108.58 | 103.62 | 104.07 | 2,444,190 | -3.62(-3.36%) |
Nov 08, 2023 | 110.49 | 111.34 | 107.41 | 107.69 | 2,061,883 | -3.70(-3.32%) |
Nov 07, 2023 | 109.77 | 112.09 | 109.08 | 111.38 | 1,340,411 | +1.61(+1.47%) |
Nov 06, 2023 | 113.34 | 113.71 | 109.28 | 109.77 | 1,478,005 | -3.97(-3.49%) |
Nov 03, 2023 | 111.83 | 115.16 | 111.83 | 113.73 | 1,544,518 | +4.53(+4.15%) |
Nov 02, 2023 | 106.70 | 110.06 | 105.96 | 109.20 | 2,589,947 | +5.45(+5.25%) |
Nov 01, 2023 | 105.84 | 105.84 | 102.36 | 103.75 | 3,350,827 | -2.69(-2.52%) |
Oct 31, 2023 | 105.23 | 108.24 | 105.12 | 106.44 | 1,638,825 | +1.51(+1.44%) |
Oct 30, 2023 | 106.34 | 106.64 | 101.09 | 104.93 | 3,115,734 | -1.31(-1.24%) |
Oct 27, 2023 | 108.95 | 109.05 | 105.91 | 106.25 | 1,770,755 | -2.34(-2.16%) |
Oct 26, 2023 | 110.09 | 110.85 | 107.99 | 108.59 | 1,584,662 | -2.24(-2.02%) |
Oct 25, 2023 | 111.57 | 111.72 | 107.49 | 110.83 | 1,753,740 | -2.11(-1.87%) |
Oct 24, 2023 | 115.68 | 115.89 | 112.82 | 112.94 | 1,862,640 | -3.28(-2.82%) |
Oct 23, 2023 | 115.37 | 117.36 | 114.16 | 116.22 | 1,341,219 | -0.17(-0.14%) |
Oct 20, 2023 | 116.73 | 117.83 | 115.60 | 116.38 | 1,634,051 | -0.33(-0.28%) |
Oct 19, 2023 | 121.33 | 121.55 | 116.37 | 116.71 | 2,603,059 | -4.35(-3.59%) |
Oct 18, 2023 | 126.40 | 126.53 | 121.01 | 121.06 | 1,486,911 | -7.22(-5.63%) |
Oct 17, 2023 | 126.43 | 130.07 | 125.82 | 128.28 | 1,197,412 | +0.48(+0.37%) |
Oct 16, 2023 | 125.79 | 128.34 | 122.61 | 127.80 | 2,078,100 | +2.21(+1.76%) |
Oct 13, 2023 | 126.12 | 126.79 | 124.11 | 125.59 | 1,593,300 | -1.25(-0.99%) |
Oct 12, 2023 | 134.25 | 134.52 | 125.78 | 126.85 | 1,326,839 | -7.32(-5.45%) |
Oct 11, 2023 | 135.31 | 136.14 | 132.93 | 134.16 | 908,675 | -0.85(-0.63%) |
Oct 10, 2023 | 134.59 | 135.86 | 132.57 | 135.01 | 1,439,434 | +0.97(+0.73%) |
Oct 09, 2023 | 134.85 | 135.60 | 131.36 | 134.04 | 997,296 | -2.17(-1.59%) |
Oct 06, 2023 | 133.79 | 137.74 | 133.07 | 136.21 | 1,447,453 | +0.57(+0.42%) |
Oct 05, 2023 | 134.60 | 136.37 | 131.66 | 135.63 | 1,245,997 | +1.08(+0.80%) |
Oct 04, 2023 | 130.93 | 134.93 | 128.94 | 134.55 | 1,395,543 | +4.28(+3.29%) |
Oct 03, 2023 | 131.33 | 132.20 | 129.91 | 130.27 | 1,947,813 | -2.45(-1.85%) |