Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 126.65 | 126.87 | 126.16 | 126.60 | 235,921 | -0.01(-0.01%) |
Dec 28, 2023 | 126.35 | 126.85 | 126.16 | 126.61 | 402,401 | -0.07(-0.06%) |
Dec 27, 2023 | 126.48 | 127.06 | 126.20 | 126.68 | 206,741 | +0.08(+0.06%) |
Dec 26, 2023 | 125.87 | 127.02 | 125.72 | 126.60 | 245,848 | +0.68(+0.54%) |
Dec 22, 2023 | 125.56 | 126.50 | 125.46 | 125.92 | 321,211 | +0.72(+0.58%) |
Dec 21, 2023 | 125.50 | 125.78 | 124.57 | 125.20 | 321,323 | +1.19(+0.96%) |
Dec 20, 2023 | 125.63 | 126.30 | 123.97 | 124.01 | 347,849 | -2.45(-1.94%) |
Dec 19, 2023 | 125.90 | 126.68 | 125.76 | 126.46 | 330,302 | +1.32(+1.05%) |
Dec 18, 2023 | 125.14 | 125.63 | 124.86 | 125.14 | 339,055 | +0.23(+0.18%) |
Dec 15, 2023 | 125.01 | 125.32 | 124.39 | 124.91 | 467,341 | +0.06(+0.05%) |
Dec 14, 2023 | 126.14 | 126.15 | 123.70 | 124.85 | 508,898 | -0.74(-0.59%) |
Dec 13, 2023 | 124.00 | 125.94 | 123.76 | 125.59 | 447,224 | +1.81(+1.46%) |
Dec 12, 2023 | 123.48 | 124.31 | 123.14 | 123.78 | 367,096 | +0.31(+0.25%) |
Dec 11, 2023 | 122.09 | 123.52 | 122.09 | 123.47 | 328,372 | +1.19(+0.97%) |
Dec 08, 2023 | 121.21 | 122.42 | 121.21 | 122.28 | 263,508 | +0.93(+0.77%) |
Dec 07, 2023 | 121.63 | 122.01 | 120.27 | 121.35 | 282,975 | -0.23(-0.19%) |
Dec 06, 2023 | 121.28 | 122.40 | 121.28 | 121.58 | 314,408 | +0.40(+0.33%) |
Dec 05, 2023 | 121.81 | 121.99 | 121.03 | 121.18 | 391,252 | -1.06(-0.87%) |
Dec 04, 2023 | 120.63 | 122.29 | 120.45 | 122.24 | 677,232 | +0.96(+0.79%) |
Dec 01, 2023 | 119.58 | 121.47 | 119.58 | 121.28 | 502,117 | +1.42(+1.18%) |
Nov 30, 2023 | 118.10 | 119.93 | 118.10 | 119.86 | 345,677 | +2.06(+1.75%) |
Nov 29, 2023 | 118.19 | 118.47 | 117.62 | 117.80 | 292,101 | -0.12(-0.10%) |
Nov 28, 2023 | 118.24 | 119.04 | 117.92 | 117.92 | 297,092 | +0.06(+0.05%) |
Nov 27, 2023 | 118.09 | 118.27 | 117.48 | 117.86 | 341,804 | -0.63(-0.53%) |
Nov 24, 2023 | 118.02 | 118.69 | 117.99 | 118.49 | 192,102 | +0.53(+0.45%) |
Nov 22, 2023 | 117.34 | 118.08 | 117.02 | 117.96 | 434,223 | +0.80(+0.68%) |
Nov 21, 2023 | 116.71 | 117.38 | 116.71 | 117.16 | 364,708 | +0.14(+0.12%) |
Nov 20, 2023 | 115.99 | 117.34 | 115.90 | 117.02 | 410,762 | +1.27(+1.10%) |
Nov 17, 2023 | 116.00 | 116.33 | 115.57 | 115.75 | 399,187 | +0.08(+0.07%) |
Nov 16, 2023 | 116.04 | 116.31 | 115.38 | 115.67 | 463,149 | -0.50(-0.43%) |
Nov 15, 2023 | 116.43 | 117.10 | 116.12 | 116.17 | 497,364 | -0.01(-0.01%) |
Nov 14, 2023 | 116.44 | 116.50 | 115.75 | 116.18 | 465,122 | +0.89(+0.77%) |
Nov 13, 2023 | 114.67 | 115.99 | 114.50 | 115.29 | 521,276 | +1.33(+1.17%) |
Nov 10, 2023 | 113.25 | 114.10 | 112.91 | 113.96 | 358,084 | +1.19(+1.06%) |
Nov 09, 2023 | 113.70 | 114.24 | 112.33 | 112.77 | 453,014 | +0.01(+0.01%) |
Nov 08, 2023 | 113.10 | 113.27 | 112.00 | 112.76 | 455,496 | -0.16(-0.14%) |
Nov 07, 2023 | 112.99 | 113.09 | 112.26 | 112.92 | 442,431 | -0.20(-0.18%) |
Nov 06, 2023 | 113.85 | 113.85 | 112.82 | 113.12 | 656,799 | -0.30(-0.26%) |
Nov 03, 2023 | 113.86 | 114.47 | 113.40 | 113.42 | 622,551 | +0.59(+0.52%) |
Nov 02, 2023 | 111.41 | 112.95 | 111.41 | 112.83 | 823,096 | +2.26(+2.04%) |
Nov 01, 2023 | 110.44 | 110.88 | 109.80 | 110.57 | 747,553 | +0.71(+0.65%) |
Oct 31, 2023 | 108.14 | 109.94 | 107.87 | 109.86 | 484,579 | +2.14(+1.99%) |
Oct 30, 2023 | 107.77 | 108.24 | 106.98 | 107.72 | 582,654 | +0.47(+0.44%) |
Oct 27, 2023 | 108.10 | 108.27 | 106.88 | 107.25 | 690,350 | -0.80(-0.74%) |
Oct 26, 2023 | 107.41 | 109.11 | 107.41 | 108.05 | 804,951 | +0.32(+0.30%) |
Oct 25, 2023 | 108.92 | 109.17 | 107.58 | 107.73 | 652,453 | -0.20(-0.19%) |
Oct 24, 2023 | 109.04 | 109.06 | 107.69 | 107.93 | 528,260 | +1.12(+1.05%) |
Oct 23, 2023 | 106.62 | 108.11 | 106.44 | 106.81 | 584,519 | -0.07(-0.07%) |
Oct 20, 2023 | 108.09 | 108.58 | 106.84 | 106.88 | 606,257 | -1.37(-1.27%) |
Oct 19, 2023 | 109.18 | 109.87 | 108.12 | 108.25 | 1,393,703 | -1.06(-0.97%) |
Oct 18, 2023 | 110.03 | 110.55 | 109.06 | 109.31 | 790,203 | -0.35(-0.32%) |
Oct 17, 2023 | 108.72 | 110.91 | 108.70 | 109.66 | 1,223,590 | +0.33(+0.30%) |
Oct 16, 2023 | 109.39 | 109.57 | 108.26 | 109.33 | 582,202 | +0.67(+0.62%) |
Oct 13, 2023 | 108.78 | 109.20 | 108.25 | 108.66 | 679,693 | -0.15(-0.14%) |
Oct 12, 2023 | 110.53 | 110.53 | 107.95 | 108.81 | 673,672 | -1.35(-1.23%) |
Oct 11, 2023 | 110.02 | 110.43 | 109.44 | 110.16 | 650,956 | +0.66(+0.60%) |
Oct 10, 2023 | 109.63 | 109.87 | 108.70 | 109.50 | 1,165,516 | +0.78(+0.72%) |
Oct 09, 2023 | 107.03 | 108.77 | 106.71 | 108.72 | 1,867,896 | +4.63(+4.45%) |
Oct 06, 2023 | 102.75 | 104.70 | 102.02 | 104.09 | 355,304 | +0.93(+0.90%) |
Oct 05, 2023 | 103.36 | 103.95 | 102.81 | 103.16 | 390,292 | -0.40(-0.39%) |
Oct 04, 2023 | 103.89 | 104.00 | 102.74 | 103.56 | 424,688 | -0.45(-0.43%) |
Oct 03, 2023 | 104.43 | 105.30 | 103.83 | 104.01 | 445,109 | -0.77(-0.73%) |