Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.22 | 142.76 | 138.56 | 139.24 | 1,225,695 | -2.89(-2.03%) |
Dec 28, 2023 | 142.34 | 142.96 | 141.20 | 142.13 | 932,600 | -0.40(-0.28%) |
Dec 27, 2023 | 141.51 | 142.76 | 139.81 | 142.53 | 1,223,696 | +1.89(+1.34%) |
Dec 26, 2023 | 140.69 | 141.61 | 139.25 | 140.64 | 1,073,581 | +0.64(+0.46%) |
Dec 22, 2023 | 140.50 | 142.89 | 138.10 | 140.00 | 1,659,665 | -0.23(-0.16%) |
Dec 21, 2023 | 139.12 | 143.93 | 139.00 | 140.23 | 2,534,195 | +3.33(+2.43%) |
Dec 20, 2023 | 139.00 | 143.75 | 136.80 | 136.90 | 2,714,628 | -2.63(-1.88%) |
Dec 19, 2023 | 131.77 | 140.22 | 130.62 | 139.53 | 4,115,953 | +10.43(+8.08%) |
Dec 18, 2023 | 132.04 | 132.62 | 126.40 | 129.10 | 3,509,519 | +2.00(+1.57%) |
Dec 15, 2023 | 133.71 | 134.34 | 126.82 | 127.10 | 4,530,199 | -4.39(-3.34%) |
Dec 14, 2023 | 129.80 | 136.68 | 129.69 | 131.49 | 3,713,663 | +4.82(+3.81%) |
Dec 13, 2023 | 118.26 | 127.38 | 118.02 | 126.67 | 3,074,377 | +9.03(+7.68%) |
Dec 12, 2023 | 115.70 | 118.25 | 112.53 | 117.64 | 2,390,980 | +0.00(+0.00%) |
Dec 11, 2023 | 115.70 | 118.23 | 113.29 | 117.64 | 1,976,725 | +4.70(+4.16%) |
Dec 08, 2023 | 116.22 | 117.52 | 112.90 | 112.94 | 2,338,833 | -4.19(-3.58%) |
Dec 07, 2023 | 113.24 | 117.60 | 113.00 | 117.13 | 2,159,113 | +3.14(+2.75%) |
Dec 06, 2023 | 113.33 | 117.79 | 111.89 | 113.99 | 1,959,743 | +2.23(+2.00%) |
Dec 05, 2023 | 113.07 | 114.86 | 110.77 | 111.76 | 2,126,448 | -2.58(-2.26%) |
Dec 04, 2023 | 109.77 | 115.89 | 109.58 | 114.34 | 3,754,337 | +4.55(+4.14%) |
Dec 01, 2023 | 101.43 | 110.58 | 100.19 | 109.79 | 4,135,291 | +7.84(+7.69%) |
Nov 30, 2023 | 101.67 | 102.27 | 99.23 | 101.95 | 3,331,849 | +0.38(+0.37%) |
Nov 29, 2023 | 97.21 | 102.90 | 97.21 | 101.57 | 3,683,540 | +5.03(+5.21%) |
Nov 28, 2023 | 94.70 | 96.78 | 93.51 | 96.54 | 3,463,062 | +1.89(+2.00%) |
Nov 27, 2023 | 96.86 | 97.80 | 94.54 | 94.65 | 3,281,276 | -3.69(-3.75%) |
Nov 24, 2023 | 97.00 | 98.82 | 96.22 | 98.34 | 1,857,671 | +0.58(+0.59%) |
Nov 22, 2023 | 97.52 | 98.85 | 96.91 | 97.76 | 2,431,727 | +1.79(+1.87%) |
Nov 21, 2023 | 97.72 | 99.23 | 94.81 | 95.97 | 3,331,667 | -1.64(-1.68%) |
Nov 20, 2023 | 95.00 | 97.65 | 93.39 | 97.61 | 8,621,470 | +3.29(+3.49%) |
Nov 17, 2023 | 95.99 | 96.20 | 92.69 | 94.32 | 6,943,440 | -0.88(-0.92%) |
Nov 16, 2023 | 100.19 | 101.74 | 94.91 | 95.20 | 3,242,517 | -4.97(-4.96%) |
Nov 15, 2023 | 98.12 | 102.50 | 97.11 | 100.17 | 3,663,889 | +2.68(+2.75%) |
Nov 14, 2023 | 95.33 | 99.59 | 95.18 | 97.49 | 3,905,679 | +4.70(+5.07%) |
Nov 13, 2023 | 97.51 | 97.75 | 92.26 | 92.79 | 3,958,954 | -5.58(-5.67%) |
Nov 10, 2023 | 94.02 | 98.56 | 89.00 | 98.37 | 9,082,155 | -8.61(-8.05%) |
Nov 09, 2023 | 111.45 | 111.62 | 106.52 | 106.98 | 2,377,617 | -3.72(-3.36%) |
Nov 08, 2023 | 113.58 | 114.46 | 110.42 | 110.70 | 2,005,763 | -3.80(-3.32%) |
Nov 07, 2023 | 112.84 | 115.23 | 112.13 | 114.50 | 1,303,902 | +1.66(+1.47%) |
Nov 06, 2023 | 116.51 | 116.89 | 112.33 | 112.84 | 1,437,748 | -4.08(-3.49%) |
Nov 03, 2023 | 114.96 | 118.38 | 114.96 | 116.92 | 1,502,450 | +4.66(+4.15%) |
Nov 02, 2023 | 109.69 | 113.14 | 108.93 | 112.26 | 2,519,404 | +5.60(+5.25%) |
Nov 01, 2023 | 108.80 | 108.80 | 105.23 | 106.66 | 3,259,560 | -2.76(-2.52%) |
Oct 31, 2023 | 108.18 | 111.27 | 108.06 | 109.42 | 1,594,188 | +1.55(+1.44%) |
Oct 30, 2023 | 109.32 | 109.62 | 103.92 | 107.87 | 3,030,870 | -1.35(-1.24%) |
Oct 27, 2023 | 112.00 | 112.10 | 108.87 | 109.22 | 1,722,525 | -2.41(-2.16%) |
Oct 26, 2023 | 113.17 | 113.95 | 111.02 | 111.63 | 1,541,500 | -2.30(-2.02%) |
Oct 25, 2023 | 114.69 | 114.85 | 110.50 | 113.93 | 1,705,973 | -2.17(-1.87%) |
Oct 24, 2023 | 118.92 | 119.14 | 115.97 | 116.10 | 1,811,907 | -3.37(-2.82%) |
Oct 23, 2023 | 118.60 | 120.65 | 117.36 | 119.47 | 1,304,688 | -0.17(-0.14%) |
Oct 20, 2023 | 120.00 | 121.13 | 118.84 | 119.64 | 1,589,544 | -0.34(-0.28%) |
Oct 19, 2023 | 124.73 | 124.95 | 119.63 | 119.98 | 2,532,159 | -4.47(-3.59%) |
Oct 18, 2023 | 129.94 | 130.08 | 124.40 | 124.45 | 1,446,412 | -7.42(-5.63%) |
Oct 17, 2023 | 129.97 | 133.71 | 129.34 | 131.87 | 1,164,798 | +0.49(+0.37%) |
Oct 16, 2023 | 129.31 | 131.93 | 126.04 | 131.38 | 2,021,498 | +2.27(+1.76%) |
Oct 13, 2023 | 129.65 | 130.34 | 127.58 | 129.11 | 1,549,903 | -1.29(-0.99%) |
Oct 12, 2023 | 138.01 | 138.29 | 129.30 | 130.40 | 1,290,700 | -7.52(-5.45%) |
Oct 11, 2023 | 139.10 | 139.95 | 136.65 | 137.92 | 883,926 | -0.87(-0.63%) |
Oct 10, 2023 | 138.36 | 139.66 | 136.28 | 138.79 | 1,400,228 | +1.00(+0.73%) |
Oct 09, 2023 | 138.63 | 139.40 | 135.04 | 137.79 | 970,133 | -2.23(-1.59%) |
Oct 06, 2023 | 137.54 | 141.60 | 136.80 | 140.02 | 1,408,029 | +0.59(+0.42%) |
Oct 05, 2023 | 138.37 | 140.19 | 135.35 | 139.43 | 1,212,060 | +1.11(+0.80%) |
Oct 04, 2023 | 134.60 | 138.71 | 132.54 | 138.32 | 1,357,533 | +4.40(+3.29%) |
Oct 03, 2023 | 135.01 | 135.90 | 133.55 | 133.92 | 1,894,760 | -2.52(-1.85%) |