Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 139.85 | 141.17 | 139.55 | 140.24 | 2,556,549 | -0.12(-0.08%) |
Dec 28, 2023 | 139.89 | 140.92 | 139.83 | 140.36 | 2,179,484 | +0.16(+0.11%) |
Dec 27, 2023 | 138.77 | 140.55 | 138.46 | 140.20 | 2,849,982 | +1.33(+0.96%) |
Dec 26, 2023 | 137.86 | 139.28 | 137.16 | 138.87 | 2,272,101 | +0.82(+0.59%) |
Dec 22, 2023 | 137.31 | 138.27 | 136.51 | 138.06 | 3,273,209 | +0.82(+0.60%) |
Dec 21, 2023 | 135.84 | 137.50 | 135.19 | 137.24 | 4,040,989 | +2.43(+1.80%) |
Dec 20, 2023 | 136.61 | 136.75 | 134.46 | 134.81 | 3,615,337 | -2.64(-1.92%) |
Dec 19, 2023 | 135.89 | 137.56 | 135.79 | 137.44 | 2,876,853 | +1.83(+1.35%) |
Dec 18, 2023 | 136.87 | 137.02 | 135.30 | 135.61 | 3,165,157 | -0.64(-0.47%) |
Dec 15, 2023 | 138.94 | 139.43 | 136.09 | 136.25 | 5,813,698 | -2.73(-1.96%) |
Dec 14, 2023 | 137.56 | 140.02 | 137.31 | 138.98 | 4,706,891 | +2.72(+1.99%) |
Dec 13, 2023 | 133.92 | 136.30 | 132.64 | 136.26 | 3,583,373 | +2.68(+2.01%) |
Dec 12, 2023 | 134.81 | 134.81 | 133.16 | 133.58 | 3,420,786 | -1.08(-0.80%) |
Dec 11, 2023 | 134.03 | 134.85 | 133.41 | 134.67 | 3,626,154 | +1.55(+1.16%) |
Dec 08, 2023 | 133.16 | 134.31 | 133.04 | 133.12 | 2,925,582 | +0.00(+0.00%) |
Dec 07, 2023 | 132.54 | 133.74 | 132.07 | 133.12 | 3,999,651 | +1.78(+1.36%) |
Dec 06, 2023 | 131.20 | 131.94 | 130.27 | 131.34 | 3,954,701 | +0.49(+0.38%) |
Dec 05, 2023 | 131.28 | 131.81 | 130.47 | 130.85 | 3,043,253 | -0.82(-0.62%) |
Dec 04, 2023 | 132.17 | 134.16 | 131.15 | 131.66 | 7,740,266 | -1.05(-0.79%) |
Dec 01, 2023 | 131.36 | 132.88 | 130.48 | 132.72 | 4,666,196 | +0.95(+0.72%) |
Nov 30, 2023 | 130.19 | 131.91 | 128.39 | 131.76 | 5,841,692 | +2.45(+1.90%) |
Nov 29, 2023 | 129.94 | 131.06 | 129.16 | 129.31 | 2,960,173 | -0.34(-0.27%) |
Nov 28, 2023 | 129.32 | 129.78 | 128.23 | 129.66 | 3,863,731 | +0.34(+0.26%) |
Nov 27, 2023 | 129.14 | 130.32 | 128.26 | 129.32 | 3,793,894 | -0.13(-0.10%) |
Nov 24, 2023 | 128.50 | 129.46 | 127.78 | 129.45 | 1,892,061 | +0.95(+0.74%) |
Nov 22, 2023 | 128.50 | 130.34 | 127.90 | 128.50 | 3,645,414 | -0.30(-0.23%) |
Nov 21, 2023 | 128.23 | 128.87 | 126.74 | 128.80 | 4,119,559 | +1.13(+0.89%) |
Nov 20, 2023 | 127.37 | 128.24 | 126.41 | 127.67 | 5,900,555 | -0.24(-0.19%) |
Nov 17, 2023 | 128.38 | 129.08 | 126.93 | 127.90 | 6,076,107 | -0.05(-0.04%) |
Nov 16, 2023 | 125.31 | 128.81 | 125.24 | 127.95 | 12,218,786 | -0.51(-0.40%) |
Nov 15, 2023 | 124.15 | 129.52 | 122.97 | 128.46 | 32,707,620 | +19.37(+17.75%) |
Nov 14, 2023 | 106.59 | 110.59 | 106.43 | 109.09 | 7,725,747 | +4.52(+4.32%) |
Nov 13, 2023 | 105.96 | 106.07 | 104.41 | 104.58 | 4,115,930 | -1.00(-0.95%) |
Nov 10, 2023 | 104.39 | 105.87 | 102.56 | 105.58 | 6,402,330 | +1.50(+1.44%) |
Nov 09, 2023 | 107.51 | 107.50 | 103.62 | 104.08 | 5,743,321 | -2.98(-2.79%) |
Nov 08, 2023 | 108.22 | 109.10 | 106.52 | 107.06 | 4,630,369 | -1.46(-1.35%) |
Nov 07, 2023 | 108.02 | 109.81 | 107.99 | 108.52 | 2,933,573 | +0.29(+0.27%) |
Nov 06, 2023 | 110.41 | 110.56 | 108.10 | 108.23 | 3,815,443 | -1.75(-1.59%) |
Nov 03, 2023 | 109.35 | 111.31 | 109.23 | 109.98 | 4,454,239 | +1.73(+1.60%) |
Nov 02, 2023 | 107.44 | 108.99 | 106.15 | 108.25 | 3,916,080 | +1.49(+1.40%) |
Nov 01, 2023 | 108.26 | 108.26 | 105.85 | 106.76 | 3,161,399 | -1.22(-1.13%) |
Oct 31, 2023 | 106.11 | 108.45 | 105.71 | 107.98 | 5,706,279 | +2.07(+1.95%) |
Oct 30, 2023 | 105.02 | 106.33 | 103.89 | 105.91 | 3,952,806 | +1.40(+1.34%) |
Oct 27, 2023 | 107.71 | 108.28 | 104.18 | 104.51 | 3,537,998 | -3.55(-3.28%) |
Oct 26, 2023 | 107.40 | 109.07 | 107.20 | 108.06 | 3,172,320 | +0.50(+0.46%) |
Oct 25, 2023 | 105.68 | 108.25 | 105.18 | 107.56 | 4,230,118 | +1.64(+1.55%) |
Oct 24, 2023 | 104.94 | 106.46 | 104.58 | 105.92 | 2,583,296 | +1.23(+1.17%) |
Oct 23, 2023 | 105.34 | 105.70 | 103.95 | 104.69 | 3,272,267 | -1.37(-1.30%) |
Oct 20, 2023 | 105.50 | 107.44 | 104.97 | 106.07 | 4,325,546 | +0.46(+0.43%) |
Oct 19, 2023 | 107.42 | 108.08 | 105.58 | 105.61 | 4,357,656 | -1.80(-1.68%) |
Oct 18, 2023 | 109.10 | 109.13 | 107.14 | 107.41 | 3,016,817 | -2.29(-2.09%) |
Oct 17, 2023 | 108.36 | 110.31 | 107.94 | 109.70 | 3,475,597 | +1.14(+1.05%) |
Oct 16, 2023 | 109.70 | 109.93 | 107.00 | 108.56 | 3,972,243 | -0.57(-0.53%) |
Oct 13, 2023 | 108.39 | 109.38 | 107.22 | 109.14 | 4,775,576 | +1.15(+1.06%) |
Oct 12, 2023 | 110.12 | 110.13 | 106.73 | 107.99 | 6,665,570 | +1.76(+1.66%) |
Oct 11, 2023 | 107.32 | 107.61 | 104.22 | 106.22 | 4,077,991 | -0.62(-0.58%) |
Oct 10, 2023 | 103.75 | 108.34 | 103.51 | 106.85 | 6,964,568 | +3.77(+3.66%) |
Oct 09, 2023 | 102.57 | 103.42 | 101.11 | 103.07 | 4,944,484 | +0.73(+0.71%) |
Oct 06, 2023 | 102.09 | 103.57 | 100.32 | 102.34 | 7,753,812 | -0.14(-0.13%) |
Oct 05, 2023 | 103.18 | 103.99 | 101.97 | 102.48 | 4,885,877 | -1.43(-1.38%) |
Oct 04, 2023 | 105.65 | 105.65 | 103.06 | 103.91 | 5,666,479 | -0.53(-0.50%) |
Oct 03, 2023 | 103.48 | 105.83 | 103.48 | 104.44 | 5,508,984 | +0.46(+0.44%) |