Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 2,006,268 | -0.48(-0.37%) |
Dec 28, 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 1,526,865 | +0.05(+0.04%) |
Dec 27, 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 1,700,837 | +0.94(+0.73%) |
Dec 26, 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 2,039,661 | +0.77(+0.60%) |
Dec 22, 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 1,856,275 | +1.09(+0.86%) |
Dec 21, 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 3,087,106 | +6.31(+5.22%) |
Dec 20, 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 1,857,436 | -3.07(-2.48%) |
Dec 19, 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 3,245,001 | +2.78(+2.30%) |
Dec 18, 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 2,209,599 | -1.42(-1.16%) |
Dec 15, 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 4,600,018 | +1.13(+0.93%) |
Dec 14, 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 3,362,354 | +0.92(+0.76%) |
Dec 13, 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 3,284,341 | +0.17(+0.14%) |
Dec 12, 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 2,227,093 | -0.11(-0.09%) |
Dec 11, 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 1,980,681 | -0.06(-0.05%) |
Dec 08, 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 2,650,598 | +0.98(+0.82%) |
Dec 07, 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 2,328,837 | +1.32(+1.12%) |
Dec 06, 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 4,034,585 | +3.88(+3.39%) |
Dec 05, 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 2,203,202 | +0.08(+0.07%) |
Dec 04, 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 4,200,800 | +3.48(+3.14%) |
Dec 01, 2023 | 107.48 | 110.74 | 107.10 | 110.73 | 2,783,349 | +3.27(+3.04%) |
Nov 30, 2023 | 106.51 | 107.93 | 106.12 | 107.46 | 3,218,087 | +1.55(+1.46%) |
Nov 29, 2023 | 106.63 | 108.75 | 105.36 | 105.91 | 2,610,590 | +0.22(+0.21%) |
Nov 28, 2023 | 106.28 | 107.31 | 105.56 | 105.69 | 3,354,783 | -0.74(-0.70%) |
Nov 27, 2023 | 104.14 | 107.13 | 103.99 | 106.43 | 2,368,035 | +1.98(+1.90%) |
Nov 24, 2023 | 104.27 | 105.00 | 103.61 | 104.45 | 969,657 | -0.51(-0.49%) |
Nov 22, 2023 | 106.56 | 107.76 | 104.63 | 104.96 | 2,532,821 | +0.13(+0.12%) |
Nov 21, 2023 | 104.63 | 105.02 | 102.77 | 104.83 | 2,626,731 | -0.98(-0.93%) |
Nov 20, 2023 | 105.42 | 106.28 | 104.68 | 105.81 | 1,769,035 | +0.27(+0.26%) |
Nov 17, 2023 | 104.29 | 105.65 | 103.70 | 105.54 | 2,787,992 | +1.85(+1.78%) |
Nov 16, 2023 | 101.77 | 103.80 | 101.04 | 103.69 | 3,124,511 | +1.59(+1.56%) |
Nov 15, 2023 | 103.37 | 103.97 | 101.00 | 102.10 | 3,309,480 | -0.71(-0.69%) |
Nov 14, 2023 | 100.76 | 103.24 | 100.50 | 102.81 | 3,618,268 | +5.00(+5.11%) |
Nov 13, 2023 | 94.04 | 98.68 | 93.80 | 97.81 | 3,905,040 | +2.90(+3.06%) |
Nov 10, 2023 | 92.97 | 95.07 | 92.55 | 94.91 | 1,607,210 | +2.31(+2.49%) |
Nov 09, 2023 | 95.50 | 96.36 | 92.15 | 92.60 | 2,604,070 | -2.82(-2.96%) |
Nov 08, 2023 | 93.45 | 96.67 | 93.14 | 95.42 | 3,786,684 | +2.46(+2.65%) |
Nov 07, 2023 | 90.32 | 93.06 | 90.00 | 92.96 | 2,191,893 | +2.52(+2.79%) |
Nov 06, 2023 | 92.37 | 93.00 | 89.75 | 90.44 | 2,297,223 | -1.92(-2.08%) |
Nov 03, 2023 | 90.08 | 92.77 | 90.08 | 92.36 | 4,021,353 | +4.04(+4.57%) |
Nov 02, 2023 | 86.93 | 89.15 | 86.75 | 88.32 | 3,181,940 | +3.05(+3.58%) |
Nov 01, 2023 | 84.75 | 85.78 | 84.01 | 85.27 | 3,712,637 | +0.54(+0.64%) |
Oct 31, 2023 | 86.06 | 86.24 | 83.25 | 84.73 | 3,393,556 | -1.13(-1.32%) |
Oct 30, 2023 | 83.66 | 86.15 | 83.56 | 85.86 | 4,435,562 | +3.05(+3.68%) |
Oct 27, 2023 | 84.17 | 85.29 | 82.29 | 82.81 | 5,109,487 | -0.07(-0.08%) |
Oct 26, 2023 | 83.89 | 85.50 | 78.35 | 82.88 | 9,953,655 | +0.66(+0.80%) |
Oct 25, 2023 | 81.51 | 82.50 | 81.17 | 82.22 | 5,233,863 | -0.26(-0.32%) |
Oct 24, 2023 | 82.00 | 83.30 | 81.92 | 82.48 | 3,258,223 | +1.20(+1.48%) |
Oct 23, 2023 | 80.19 | 82.43 | 79.39 | 81.28 | 3,861,745 | +1.24(+1.55%) |
Oct 20, 2023 | 81.75 | 82.31 | 79.90 | 80.04 | 4,008,891 | -2.04(-2.49%) |
Oct 19, 2023 | 82.85 | 83.84 | 81.97 | 82.08 | 4,056,039 | -0.75(-0.91%) |
Oct 18, 2023 | 85.65 | 85.88 | 82.74 | 82.83 | 4,635,189 | -3.67(-4.24%) |
Oct 17, 2023 | 86.50 | 88.08 | 85.77 | 86.50 | 2,335,540 | -0.20(-0.23%) |
Oct 16, 2023 | 86.68 | 87.98 | 86.57 | 86.70 | 2,011,642 | +0.59(+0.69%) |
Oct 13, 2023 | 88.10 | 88.87 | 85.32 | 86.11 | 3,203,866 | -2.76(-3.11%) |
Oct 12, 2023 | 89.41 | 90.27 | 87.59 | 88.87 | 2,326,004 | -0.33(-0.37%) |
Oct 11, 2023 | 89.33 | 90.52 | 87.86 | 89.20 | 1,759,880 | -0.13(-0.15%) |
Oct 10, 2023 | 88.98 | 91.26 | 88.90 | 89.33 | 2,351,422 | +1.10(+1.25%) |
Oct 09, 2023 | 88.00 | 88.73 | 86.42 | 88.23 | 3,089,162 | -2.65(-2.92%) |
Oct 06, 2023 | 88.09 | 91.66 | 87.84 | 90.88 | 2,186,045 | +2.11(+2.38%) |
Oct 05, 2023 | 89.82 | 90.72 | 88.66 | 88.77 | 2,761,749 | -0.59(-0.66%) |
Oct 04, 2023 | 87.16 | 89.55 | 87.16 | 89.36 | 3,435,326 | +2.58(+2.97%) |
Oct 03, 2023 | 90.51 | 90.94 | 86.19 | 86.78 | 5,288,806 | -4.92(-5.37%) |