Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 142.24 | 142.90 | 141.01 | 142.05 | 1,252,041 | -0.24(-0.17%) |
Dec 28, 2023 | 141.50 | 142.88 | 141.21 | 142.29 | 1,367,786 | +0.45(+0.32%) |
Dec 27, 2023 | 140.10 | 142.71 | 140.08 | 141.84 | 1,766,725 | +1.83(+1.31%) |
Dec 26, 2023 | 137.29 | 140.56 | 137.10 | 140.01 | 1,631,376 | +3.45(+2.53%) |
Dec 22, 2023 | 135.69 | 137.13 | 135.34 | 136.56 | 1,937,432 | +2.23(+1.66%) |
Dec 21, 2023 | 135.58 | 136.11 | 132.83 | 134.33 | 2,029,530 | -0.08(-0.06%) |
Dec 20, 2023 | 132.52 | 135.72 | 131.80 | 134.41 | 3,822,859 | +0.81(+0.61%) |
Dec 19, 2023 | 131.23 | 133.84 | 130.93 | 133.60 | 2,405,415 | +3.20(+2.45%) |
Dec 18, 2023 | 131.35 | 131.35 | 130.13 | 130.40 | 2,188,814 | -0.41(-0.31%) |
Dec 15, 2023 | 129.84 | 131.68 | 128.92 | 130.81 | 5,612,471 | +0.97(+0.75%) |
Dec 14, 2023 | 131.56 | 132.76 | 129.00 | 129.84 | 1,986,451 | -0.64(-0.49%) |
Dec 13, 2023 | 127.32 | 130.62 | 126.20 | 130.48 | 1,218,600 | +3.53(+2.78%) |
Dec 12, 2023 | 126.58 | 127.18 | 125.56 | 126.95 | 1,777,592 | +0.28(+0.22%) |
Dec 11, 2023 | 126.24 | 127.31 | 125.60 | 126.67 | 2,720,568 | +2.26(+1.82%) |
Dec 08, 2023 | 126.28 | 127.26 | 124.35 | 124.41 | 1,580,432 | -2.33(-1.84%) |
Dec 07, 2023 | 127.17 | 127.90 | 124.11 | 126.74 | 1,889,356 | +0.71(+0.56%) |
Dec 06, 2023 | 128.86 | 128.86 | 125.41 | 126.03 | 2,195,538 | -1.73(-1.35%) |
Dec 05, 2023 | 128.02 | 129.45 | 127.27 | 127.76 | 1,640,708 | -0.46(-0.36%) |
Dec 04, 2023 | 125.43 | 128.52 | 125.23 | 128.22 | 2,441,166 | +2.07(+1.64%) |
Dec 01, 2023 | 123.44 | 126.39 | 122.82 | 126.15 | 2,400,259 | +2.56(+2.07%) |
Nov 30, 2023 | 121.80 | 124.21 | 120.72 | 123.59 | 3,691,118 | +2.47(+2.04%) |
Nov 29, 2023 | 117.33 | 122.13 | 116.58 | 121.12 | 5,632,304 | +5.08(+4.38%) |
Nov 28, 2023 | 116.44 | 117.28 | 115.01 | 116.04 | 3,992,689 | -0.31(-0.27%) |
Nov 27, 2023 | 117.00 | 117.94 | 115.90 | 116.35 | 2,772,008 | -0.97(-0.83%) |
Nov 24, 2023 | 115.30 | 117.64 | 115.03 | 117.32 | 1,039,399 | +1.75(+1.51%) |
Nov 22, 2023 | 115.87 | 116.40 | 115.04 | 115.57 | 1,644,333 | -0.50(-0.43%) |
Nov 21, 2023 | 115.73 | 116.32 | 114.49 | 116.07 | 1,500,636 | +0.47(+0.41%) |
Nov 20, 2023 | 114.88 | 116.39 | 114.78 | 115.60 | 2,795,905 | +0.60(+0.52%) |
Nov 17, 2023 | 114.00 | 115.81 | 113.72 | 115.00 | 1,771,000 | +1.30(+1.14%) |
Nov 16, 2023 | 115.32 | 115.88 | 112.40 | 113.70 | 2,897,749 | -5.02(-4.23%) |
Nov 15, 2023 | 118.60 | 122.19 | 118.60 | 118.72 | 2,972,407 | +2.01(+1.72%) |
Nov 14, 2023 | 114.58 | 117.22 | 114.44 | 116.71 | 2,122,368 | +4.45(+3.96%) |
Nov 13, 2023 | 113.69 | 114.29 | 111.91 | 112.26 | 1,595,892 | -1.82(-1.60%) |
Nov 10, 2023 | 113.86 | 114.11 | 112.49 | 114.08 | 2,212,969 | +0.47(+0.41%) |
Nov 09, 2023 | 115.54 | 115.54 | 112.89 | 113.61 | 1,398,476 | -1.16(-1.01%) |
Nov 08, 2023 | 116.50 | 116.62 | 114.39 | 114.77 | 2,080,428 | -1.56(-1.34%) |
Nov 07, 2023 | 115.00 | 116.64 | 114.37 | 116.33 | 1,595,958 | +1.34(+1.17%) |
Nov 06, 2023 | 116.33 | 116.84 | 114.80 | 114.99 | 2,016,238 | -1.36(-1.17%) |
Nov 03, 2023 | 115.00 | 117.64 | 114.99 | 116.35 | 2,754,945 | +2.34(+2.05%) |
Nov 02, 2023 | 111.79 | 114.45 | 111.79 | 114.01 | 2,897,281 | +2.52(+2.26%) |
Nov 01, 2023 | 111.20 | 111.59 | 108.92 | 111.49 | 1,911,155 | +0.40(+0.36%) |
Oct 31, 2023 | 109.92 | 111.44 | 108.95 | 111.09 | 1,430,155 | +1.24(+1.13%) |
Oct 30, 2023 | 108.38 | 110.44 | 107.96 | 109.85 | 1,861,191 | +1.61(+1.49%) |
Oct 27, 2023 | 108.76 | 109.59 | 107.77 | 108.24 | 1,823,015 | -0.58(-0.53%) |
Oct 26, 2023 | 108.14 | 109.14 | 105.89 | 108.82 | 2,432,583 | +0.52(+0.48%) |
Oct 25, 2023 | 107.52 | 109.60 | 107.24 | 108.30 | 2,637,659 | +0.27(+0.25%) |
Oct 24, 2023 | 108.81 | 109.16 | 107.19 | 108.03 | 1,851,711 | -0.94(-0.86%) |
Oct 23, 2023 | 110.46 | 110.49 | 108.64 | 108.97 | 2,082,082 | -1.56(-1.41%) |
Oct 20, 2023 | 113.22 | 113.22 | 110.28 | 110.53 | 2,547,437 | -2.58(-2.28%) |
Oct 19, 2023 | 113.74 | 114.59 | 112.53 | 113.11 | 1,574,056 | -0.64(-0.56%) |
Oct 18, 2023 | 114.86 | 115.17 | 113.53 | 113.75 | 1,973,431 | -1.62(-1.40%) |
Oct 17, 2023 | 112.25 | 115.89 | 111.73 | 115.37 | 3,835,168 | +5.27(+4.79%) |
Oct 16, 2023 | 108.87 | 111.07 | 108.25 | 110.10 | 1,887,386 | +2.16(+2.00%) |
Oct 13, 2023 | 108.01 | 109.36 | 107.07 | 107.94 | 2,683,318 | +0.47(+0.44%) |
Oct 12, 2023 | 107.27 | 107.69 | 105.80 | 107.47 | 1,493,665 | +0.44(+0.41%) |
Oct 11, 2023 | 108.54 | 109.05 | 105.88 | 107.03 | 1,490,505 | -1.09(-1.01%) |
Oct 10, 2023 | 106.03 | 109.46 | 105.60 | 108.12 | 2,731,104 | +3.41(+3.26%) |
Oct 09, 2023 | 104.86 | 105.81 | 104.14 | 104.71 | 1,841,603 | -0.64(-0.61%) |
Oct 06, 2023 | 106.03 | 106.03 | 103.69 | 105.35 | 2,587,827 | -1.06(-1.00%) |
Oct 05, 2023 | 104.43 | 106.65 | 104.11 | 106.41 | 3,132,866 | +1.64(+1.57%) |
Oct 04, 2023 | 104.51 | 105.09 | 102.98 | 104.77 | 2,099,908 | +1.13(+1.09%) |
Oct 03, 2023 | 104.52 | 104.54 | 102.77 | 103.64 | 2,585,555 | -1.02(-0.97%) |