Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 130.96 | 131.58 | 129.91 | 130.49 | 810,093 | -0.98(-0.74%) |
Dec 28, 2023 | 129.73 | 131.76 | 129.73 | 131.47 | 611,337 | +0.74(+0.57%) |
Dec 27, 2023 | 130.63 | 131.46 | 130.18 | 130.72 | 577,973 | -0.04(-0.03%) |
Dec 26, 2023 | 130.15 | 131.31 | 129.85 | 130.76 | 521,817 | +0.70(+0.54%) |
Dec 22, 2023 | 130.68 | 131.44 | 129.61 | 130.06 | 661,966 | +0.06(+0.05%) |
Dec 21, 2023 | 130.02 | 130.95 | 129.01 | 130.00 | 604,667 | +0.69(+0.54%) |
Dec 20, 2023 | 130.91 | 132.38 | 129.26 | 129.31 | 1,066,312 | -1.80(-1.37%) |
Dec 19, 2023 | 129.76 | 131.13 | 129.44 | 131.11 | 949,341 | +1.73(+1.34%) |
Dec 18, 2023 | 130.33 | 131.03 | 128.82 | 129.38 | 1,118,583 | -0.87(-0.67%) |
Dec 15, 2023 | 131.61 | 132.32 | 128.96 | 130.25 | 2,284,371 | -2.71(-2.04%) |
Dec 14, 2023 | 135.14 | 135.87 | 132.23 | 132.96 | 1,268,005 | -0.58(-0.44%) |
Dec 13, 2023 | 129.63 | 133.61 | 128.52 | 133.54 | 1,431,175 | +4.00(+3.09%) |
Dec 12, 2023 | 129.43 | 129.62 | 129.43 | 129.54 | 1,157,381 | +0.32(+0.24%) |
Dec 11, 2023 | 128.88 | 129.87 | 128.29 | 129.22 | 1,048,968 | -0.63(-0.49%) |
Dec 08, 2023 | 130.66 | 130.70 | 129.42 | 129.85 | 723,017 | -1.19(-0.91%) |
Dec 07, 2023 | 131.53 | 131.93 | 130.25 | 131.04 | 800,006 | -0.15(-0.11%) |
Dec 06, 2023 | 130.70 | 131.53 | 130.21 | 131.19 | 728,294 | +1.31(+1.00%) |
Dec 05, 2023 | 131.35 | 131.50 | 129.10 | 129.88 | 823,565 | -1.74(-1.32%) |
Dec 04, 2023 | 130.43 | 132.30 | 130.27 | 131.62 | 811,202 | -0.10(-0.08%) |
Dec 01, 2023 | 130.07 | 131.91 | 129.14 | 131.72 | 1,076,103 | +1.38(+1.06%) |
Nov 30, 2023 | 130.26 | 131.40 | 129.40 | 130.34 | 2,099,480 | +0.61(+0.47%) |
Nov 29, 2023 | 129.94 | 131.03 | 129.00 | 129.73 | 971,567 | +0.55(+0.43%) |
Nov 28, 2023 | 128.91 | 130.25 | 128.50 | 129.17 | 1,060,378 | -0.09(-0.07%) |
Nov 27, 2023 | 130.15 | 130.73 | 129.11 | 129.26 | 1,259,276 | -1.30(-0.99%) |
Nov 24, 2023 | 128.87 | 130.56 | 128.61 | 130.56 | 602,543 | +1.57(+1.22%) |
Nov 22, 2023 | 130.23 | 130.86 | 128.93 | 128.98 | 1,033,642 | -0.36(-0.28%) |
Nov 21, 2023 | 129.48 | 130.08 | 128.64 | 129.34 | 1,105,673 | +0.16(+0.12%) |
Nov 20, 2023 | 129.37 | 130.49 | 128.03 | 129.18 | 1,482,696 | -1.41(-1.08%) |
Nov 17, 2023 | 130.05 | 130.65 | 129.14 | 130.60 | 1,174,872 | +1.10(+0.85%) |
Nov 16, 2023 | 130.22 | 131.49 | 129.35 | 129.50 | 1,361,562 | +0.53(+0.41%) |
Nov 15, 2023 | 128.36 | 130.06 | 126.40 | 128.96 | 1,525,855 | +0.70(+0.55%) |
Nov 14, 2023 | 125.02 | 128.44 | 124.49 | 128.26 | 1,602,413 | +7.86(+6.53%) |
Nov 13, 2023 | 121.03 | 121.43 | 119.73 | 120.40 | 941,351 | -0.99(-0.82%) |
Nov 10, 2023 | 122.86 | 122.86 | 120.84 | 121.39 | 1,001,159 | -0.76(-0.62%) |
Nov 09, 2023 | 124.26 | 124.42 | 121.82 | 122.15 | 945,263 | -1.84(-1.48%) |
Nov 08, 2023 | 124.39 | 124.39 | 123.20 | 123.99 | 845,469 | -0.71(-0.57%) |
Nov 07, 2023 | 126.51 | 127.95 | 124.46 | 124.70 | 1,206,974 | -0.71(-0.56%) |
Nov 06, 2023 | 127.86 | 129.01 | 125.09 | 125.41 | 1,257,514 | -2.42(-1.89%) |
Nov 03, 2023 | 124.99 | 129.24 | 124.73 | 127.82 | 2,549,984 | +5.46(+4.46%) |
Nov 02, 2023 | 118.19 | 123.03 | 118.19 | 122.37 | 1,916,303 | +5.59(+4.79%) |
Nov 01, 2023 | 115.58 | 117.40 | 114.01 | 116.77 | 1,450,934 | +1.13(+0.98%) |
Oct 31, 2023 | 115.03 | 116.11 | 114.34 | 115.64 | 1,477,526 | +0.92(+0.81%) |
Oct 30, 2023 | 114.69 | 115.62 | 113.55 | 114.72 | 1,199,373 | +0.31(+0.28%) |
Oct 27, 2023 | 115.70 | 116.00 | 113.92 | 114.41 | 858,568 | -1.60(-1.38%) |
Oct 26, 2023 | 115.12 | 117.06 | 114.98 | 116.01 | 983,323 | +1.49(+1.30%) |
Oct 25, 2023 | 115.29 | 115.29 | 113.70 | 114.51 | 1,067,219 | -1.25(-1.08%) |
Oct 24, 2023 | 114.85 | 116.49 | 114.28 | 115.76 | 1,013,684 | +2.23(+1.97%) |
Oct 23, 2023 | 112.67 | 114.81 | 112.30 | 113.53 | 1,072,987 | -0.29(-0.26%) |
Oct 20, 2023 | 114.81 | 115.74 | 113.67 | 113.83 | 1,363,294 | -1.20(-1.04%) |
Oct 19, 2023 | 115.48 | 117.15 | 114.90 | 115.03 | 1,400,661 | -1.10(-0.95%) |
Oct 18, 2023 | 118.04 | 118.44 | 114.47 | 116.13 | 1,581,042 | -2.12(-1.80%) |
Oct 17, 2023 | 116.94 | 118.37 | 116.72 | 118.25 | 1,428,896 | +0.31(+0.27%) |
Oct 16, 2023 | 116.49 | 117.99 | 115.04 | 117.93 | 1,669,998 | +1.91(+1.64%) |
Oct 13, 2023 | 116.31 | 118.39 | 114.94 | 116.03 | 1,762,971 | -0.28(-0.25%) |
Oct 12, 2023 | 119.30 | 119.90 | 115.88 | 116.31 | 1,414,169 | -3.82(-3.18%) |
Oct 11, 2023 | 120.60 | 121.27 | 118.49 | 120.14 | 972,547 | +0.35(+0.30%) |
Oct 10, 2023 | 118.81 | 120.65 | 118.69 | 119.78 | 1,243,422 | +1.04(+0.88%) |
Oct 09, 2023 | 116.67 | 118.76 | 116.45 | 118.74 | 1,115,014 | +1.92(+1.64%) |
Oct 06, 2023 | 115.00 | 117.27 | 113.69 | 116.82 | 1,262,198 | +0.12(+0.10%) |
Oct 05, 2023 | 117.10 | 117.83 | 115.84 | 116.71 | 1,124,206 | -0.61(-0.52%) |
Oct 04, 2023 | 115.99 | 117.44 | 113.86 | 117.31 | 1,592,340 | +2.31(+2.01%) |
Oct 03, 2023 | 117.12 | 117.17 | 113.42 | 115.00 | 2,493,795 | -2.70(-2.30%) |