Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 129.76 | 130.60 | 129.56 | 130.01 | 1,202,742 | +0.14(+0.11%) |
Dec 28, 2023 | 130.19 | 130.38 | 129.72 | 129.87 | 886,882 | -0.32(-0.24%) |
Dec 27, 2023 | 129.80 | 130.47 | 129.55 | 130.19 | 1,055,615 | +0.58(+0.45%) |
Dec 26, 2023 | 129.23 | 130.05 | 128.91 | 129.61 | 630,648 | +0.26(+0.20%) |
Dec 22, 2023 | 129.25 | 129.85 | 128.77 | 129.35 | 996,496 | +0.02(+0.02%) |
Dec 21, 2023 | 129.25 | 129.59 | 127.76 | 129.33 | 1,217,879 | +0.94(+0.73%) |
Dec 20, 2023 | 129.59 | 129.99 | 128.31 | 128.40 | 1,328,026 | -1.19(-0.92%) |
Dec 19, 2023 | 130.46 | 131.31 | 129.53 | 129.59 | 1,707,823 | -0.23(-0.18%) |
Dec 18, 2023 | 129.22 | 130.14 | 127.18 | 129.82 | 1,893,300 | +1.82(+1.42%) |
Dec 15, 2023 | 129.52 | 130.18 | 127.58 | 128.00 | 2,680,896 | -2.46(-1.88%) |
Dec 14, 2023 | 130.97 | 131.25 | 128.71 | 130.46 | 3,254,879 | +0.18(+0.14%) |
Dec 13, 2023 | 127.26 | 130.63 | 127.26 | 130.28 | 1,936,928 | +2.85(+2.23%) |
Dec 12, 2023 | 126.30 | 127.50 | 125.72 | 127.43 | 1,711,583 | +1.43(+1.14%) |
Dec 11, 2023 | 123.92 | 126.09 | 123.79 | 126.00 | 1,188,388 | +2.28(+1.84%) |
Dec 08, 2023 | 124.35 | 124.63 | 123.55 | 123.72 | 1,198,914 | +0.07(+0.06%) |
Dec 07, 2023 | 124.33 | 124.58 | 123.08 | 123.65 | 1,911,171 | -0.54(-0.43%) |
Dec 06, 2023 | 124.43 | 124.65 | 123.40 | 124.19 | 1,604,629 | +0.43(+0.35%) |
Dec 05, 2023 | 125.37 | 125.56 | 123.57 | 123.76 | 1,608,002 | -1.26(-1.01%) |
Dec 04, 2023 | 125.79 | 126.81 | 123.75 | 125.02 | 2,926,081 | -1.67(-1.32%) |
Dec 01, 2023 | 124.97 | 126.86 | 123.89 | 126.70 | 1,568,360 | +1.77(+1.42%) |
Nov 30, 2023 | 125.25 | 125.25 | 123.84 | 124.92 | 2,621,918 | +0.03(+0.02%) |
Nov 29, 2023 | 126.15 | 126.15 | 124.52 | 124.89 | 1,246,285 | -0.87(-0.69%) |
Nov 28, 2023 | 127.04 | 127.04 | 125.12 | 125.76 | 1,399,784 | -1.29(-1.02%) |
Nov 27, 2023 | 126.92 | 127.77 | 126.59 | 127.05 | 1,149,537 | -0.21(-0.17%) |
Nov 24, 2023 | 127.64 | 127.83 | 126.61 | 127.27 | 560,978 | -0.43(-0.33%) |
Nov 22, 2023 | 127.67 | 128.10 | 127.29 | 127.69 | 990,120 | +0.69(+0.55%) |
Nov 21, 2023 | 127.26 | 127.62 | 126.52 | 127.00 | 993,282 | +0.12(+0.09%) |
Nov 20, 2023 | 126.70 | 127.34 | 126.07 | 126.88 | 923,969 | +0.46(+0.36%) |
Nov 17, 2023 | 127.18 | 127.25 | 126.02 | 126.43 | 1,100,258 | -0.17(-0.13%) |
Nov 16, 2023 | 125.40 | 127.20 | 125.17 | 126.59 | 1,569,732 | +1.20(+0.96%) |
Nov 15, 2023 | 126.73 | 127.02 | 125.25 | 125.40 | 1,322,207 | -0.90(-0.71%) |
Nov 14, 2023 | 124.82 | 126.77 | 124.82 | 126.30 | 1,366,950 | +2.20(+1.77%) |
Nov 13, 2023 | 124.29 | 124.56 | 123.65 | 124.10 | 1,242,472 | -0.63(-0.51%) |
Nov 10, 2023 | 123.36 | 124.86 | 122.40 | 124.73 | 1,330,053 | +1.23(+0.99%) |
Nov 09, 2023 | 124.80 | 124.87 | 123.05 | 123.50 | 1,107,648 | -0.89(-0.72%) |
Nov 08, 2023 | 124.59 | 124.84 | 124.09 | 124.40 | 1,025,181 | +0.13(+0.10%) |
Nov 07, 2023 | 125.09 | 125.16 | 123.79 | 124.27 | 1,421,755 | -0.90(-0.72%) |
Nov 06, 2023 | 125.16 | 125.48 | 124.31 | 125.17 | 1,552,943 | +0.05(+0.04%) |
Nov 03, 2023 | 123.06 | 125.62 | 122.69 | 125.12 | 1,771,745 | +2.05(+1.67%) |
Nov 02, 2023 | 121.65 | 124.52 | 121.60 | 123.07 | 1,939,249 | +2.94(+2.45%) |
Nov 01, 2023 | 120.70 | 121.30 | 118.37 | 120.13 | 2,815,312 | +0.44(+0.36%) |
Oct 31, 2023 | 119.44 | 120.19 | 118.26 | 119.69 | 2,024,995 | +0.98(+0.83%) |
Oct 30, 2023 | 119.13 | 119.47 | 118.11 | 118.71 | 1,567,178 | +0.43(+0.36%) |
Oct 27, 2023 | 117.89 | 119.09 | 117.14 | 118.29 | 2,353,725 | +0.68(+0.58%) |
Oct 26, 2023 | 119.54 | 119.80 | 117.58 | 117.60 | 1,387,973 | -1.55(-1.30%) |
Oct 25, 2023 | 118.62 | 120.08 | 118.36 | 119.15 | 995,443 | +0.40(+0.33%) |
Oct 24, 2023 | 117.94 | 119.11 | 117.73 | 118.75 | 1,395,777 | +1.14(+0.97%) |
Oct 23, 2023 | 117.96 | 118.45 | 117.33 | 117.61 | 1,510,269 | -1.18(-0.99%) |
Oct 20, 2023 | 118.85 | 119.97 | 118.49 | 118.79 | 1,583,754 | -0.60(-0.51%) |
Oct 19, 2023 | 119.32 | 120.79 | 117.67 | 119.39 | 1,919,980 | -0.43(-0.36%) |
Oct 18, 2023 | 118.31 | 120.38 | 118.19 | 119.82 | 2,059,168 | +1.53(+1.30%) |
Oct 17, 2023 | 117.89 | 118.82 | 117.72 | 118.29 | 1,279,839 | +0.98(+0.84%) |
Oct 16, 2023 | 116.41 | 117.98 | 115.98 | 117.31 | 1,643,637 | +1.56(+1.34%) |
Oct 13, 2023 | 114.87 | 115.88 | 114.41 | 115.75 | 1,366,119 | +0.62(+0.54%) |
Oct 12, 2023 | 117.50 | 117.59 | 114.58 | 115.13 | 1,808,073 | -2.11(-1.80%) |
Oct 11, 2023 | 118.04 | 118.47 | 116.48 | 117.24 | 1,742,326 | -1.97(-1.65%) |
Oct 10, 2023 | 118.34 | 119.44 | 118.27 | 119.21 | 1,659,381 | +1.45(+1.23%) |
Oct 09, 2023 | 117.56 | 117.92 | 116.22 | 117.76 | 1,857,935 | -0.55(-0.46%) |
Oct 06, 2023 | 120.21 | 120.23 | 117.05 | 118.31 | 2,132,516 | -2.36(-1.95%) |
Oct 05, 2023 | 122.36 | 122.72 | 120.48 | 120.66 | 1,252,355 | -1.67(-1.37%) |
Oct 04, 2023 | 122.05 | 122.81 | 121.19 | 122.34 | 1,394,716 | +0.53(+0.44%) |
Oct 03, 2023 | 123.18 | 123.53 | 121.30 | 121.80 | 2,120,878 | -2.05(-1.66%) |