Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 131.23 | 131.91 | 130.07 | 130.54 | 1,391,194 | -0.90(-0.68%) |
Dec 28, 2023 | 130.55 | 131.68 | 130.22 | 131.44 | 1,203,391 | +0.87(+0.66%) |
Dec 27, 2023 | 130.36 | 130.70 | 129.42 | 130.57 | 1,008,218 | +0.42(+0.32%) |
Dec 26, 2023 | 129.16 | 130.24 | 128.66 | 130.15 | 867,843 | +0.99(+0.76%) |
Dec 22, 2023 | 129.57 | 130.78 | 128.62 | 129.16 | 1,377,592 | +0.10(+0.08%) |
Dec 21, 2023 | 128.32 | 130.05 | 128.06 | 129.06 | 3,217,669 | +1.90(+1.49%) |
Dec 20, 2023 | 131.10 | 131.55 | 127.16 | 127.16 | 2,792,509 | -3.77(-2.88%) |
Dec 19, 2023 | 129.00 | 131.47 | 128.65 | 130.94 | 2,675,088 | +1.53(+1.18%) |
Dec 18, 2023 | 129.50 | 130.29 | 129.02 | 129.40 | 2,642,446 | +0.30(+0.23%) |
Dec 15, 2023 | 127.80 | 129.37 | 126.94 | 129.10 | 5,041,112 | +0.48(+0.37%) |
Dec 14, 2023 | 126.21 | 129.57 | 126.12 | 128.63 | 6,403,818 | +4.09(+3.28%) |
Dec 13, 2023 | 120.46 | 124.66 | 119.54 | 124.54 | 3,888,429 | +4.78(+3.99%) |
Dec 12, 2023 | 118.00 | 120.52 | 118.00 | 119.76 | 3,682,476 | +1.47(+1.25%) |
Dec 11, 2023 | 117.21 | 119.14 | 116.61 | 118.28 | 3,152,201 | +0.72(+0.61%) |
Dec 08, 2023 | 114.99 | 118.03 | 114.38 | 117.57 | 3,038,405 | +2.70(+2.35%) |
Dec 07, 2023 | 113.55 | 115.42 | 112.92 | 114.87 | 3,691,349 | +1.60(+1.42%) |
Dec 06, 2023 | 116.75 | 117.57 | 112.99 | 113.27 | 2,491,068 | -1.54(-1.34%) |
Dec 05, 2023 | 113.93 | 115.80 | 113.17 | 114.81 | 3,588,264 | +0.38(+0.33%) |
Dec 04, 2023 | 112.49 | 115.51 | 112.14 | 114.43 | 3,610,010 | +1.01(+0.89%) |
Dec 01, 2023 | 110.85 | 114.63 | 110.85 | 113.42 | 3,437,495 | +2.26(+2.03%) |
Nov 30, 2023 | 110.31 | 111.47 | 109.69 | 111.17 | 2,450,159 | +1.52(+1.39%) |
Nov 29, 2023 | 108.70 | 111.07 | 108.70 | 109.64 | 2,096,816 | +1.54(+1.43%) |
Nov 28, 2023 | 105.90 | 108.57 | 105.67 | 108.10 | 1,882,819 | +2.39(+2.26%) |
Nov 27, 2023 | 105.23 | 106.14 | 104.96 | 105.71 | 1,563,710 | -0.39(-0.37%) |
Nov 24, 2023 | 106.61 | 106.88 | 105.76 | 106.10 | 526,388 | -0.20(-0.19%) |
Nov 22, 2023 | 105.93 | 106.59 | 104.92 | 106.30 | 1,348,768 | +0.99(+0.94%) |
Nov 21, 2023 | 106.34 | 106.78 | 105.13 | 105.31 | 1,552,226 | -1.36(-1.28%) |
Nov 20, 2023 | 107.07 | 107.18 | 105.96 | 106.67 | 2,265,882 | -0.53(-0.49%) |
Nov 17, 2023 | 105.39 | 107.20 | 104.56 | 107.20 | 2,319,951 | +2.66(+2.54%) |
Nov 16, 2023 | 105.98 | 106.10 | 103.75 | 104.55 | 2,837,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.81 | 107.06 | 105.04 | 105.53 | 3,318,529 | -1.01(-0.94%) |
Nov 14, 2023 | 106.46 | 107.65 | 106.28 | 106.54 | 3,228,016 | +2.63(+2.53%) |
Nov 13, 2023 | 103.58 | 105.59 | 103.33 | 103.91 | 3,023,251 | -0.21(-0.20%) |
Nov 10, 2023 | 103.54 | 104.16 | 102.17 | 104.12 | 3,032,267 | +0.69(+0.66%) |
Nov 09, 2023 | 104.69 | 104.94 | 102.94 | 103.43 | 1,820,388 | -0.58(-0.56%) |
Nov 08, 2023 | 103.93 | 104.78 | 103.26 | 104.01 | 2,075,061 | +0.07(+0.07%) |
Nov 07, 2023 | 103.78 | 104.67 | 103.38 | 103.94 | 2,030,343 | -0.44(-0.42%) |
Nov 06, 2023 | 105.02 | 105.83 | 103.58 | 104.38 | 2,364,510 | -0.86(-0.82%) |
Nov 03, 2023 | 104.80 | 107.03 | 104.79 | 105.24 | 3,411,324 | +1.65(+1.60%) |
Nov 02, 2023 | 100.97 | 103.86 | 100.35 | 103.59 | 3,320,793 | +4.34(+4.37%) |
Nov 01, 2023 | 100.62 | 100.69 | 98.36 | 99.25 | 2,207,637 | -1.01(-1.01%) |
Oct 31, 2023 | 99.86 | 100.80 | 98.81 | 100.26 | 2,646,099 | +0.74(+0.75%) |
Oct 30, 2023 | 97.62 | 100.23 | 97.42 | 99.52 | 3,963,850 | +2.77(+2.86%) |
Oct 27, 2023 | 95.51 | 98.76 | 95.18 | 96.75 | 6,601,069 | +8.15(+9.19%) |
Oct 26, 2023 | 88.50 | 90.17 | 88.18 | 88.60 | 3,585,425 | +0.53(+0.61%) |
Oct 25, 2023 | 87.70 | 89.22 | 87.33 | 88.07 | 2,393,794 | -0.23(-0.26%) |
Oct 24, 2023 | 89.79 | 90.39 | 87.93 | 88.29 | 2,624,209 | -1.17(-1.31%) |
Oct 23, 2023 | 89.15 | 90.84 | 88.59 | 89.46 | 1,853,266 | +0.15(+0.17%) |
Oct 20, 2023 | 91.46 | 91.92 | 88.83 | 89.31 | 2,509,158 | -2.44(-2.66%) |
Oct 19, 2023 | 93.55 | 94.21 | 91.37 | 91.76 | 3,515,763 | -3.20(-3.37%) |
Oct 18, 2023 | 96.06 | 96.58 | 94.61 | 94.96 | 1,591,281 | -2.09(-2.15%) |
Oct 17, 2023 | 94.94 | 98.25 | 94.94 | 97.05 | 2,135,267 | +0.88(+0.92%) |
Oct 16, 2023 | 95.43 | 96.52 | 94.57 | 96.16 | 1,662,336 | +1.93(+2.05%) |
Oct 13, 2023 | 96.71 | 97.23 | 93.61 | 94.23 | 2,269,134 | -1.69(-1.76%) |
Oct 12, 2023 | 96.72 | 96.89 | 94.47 | 95.93 | 1,865,915 | -0.21(-0.22%) |
Oct 11, 2023 | 96.02 | 97.59 | 94.88 | 96.13 | 1,502,054 | +0.14(+0.14%) |
Oct 10, 2023 | 94.26 | 97.29 | 94.26 | 96.00 | 2,493,242 | +2.62(+2.81%) |
Oct 09, 2023 | 91.65 | 93.92 | 91.44 | 93.37 | 2,266,916 | +0.78(+0.84%) |
Oct 06, 2023 | 90.42 | 93.50 | 90.10 | 92.59 | 2,338,634 | +1.42(+1.55%) |
Oct 05, 2023 | 90.92 | 91.58 | 89.96 | 91.18 | 2,299,201 | -0.49(-0.54%) |
Oct 04, 2023 | 92.33 | 92.64 | 90.86 | 91.67 | 2,544,303 | -0.44(-0.47%) |
Oct 03, 2023 | 93.12 | 93.56 | 91.59 | 92.11 | 2,214,281 | -2.05(-2.18%) |