Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 133.98 | 135.51 | 133.73 | 134.86 | 1,793,202 | +0.40(+0.30%) |
Dec 28, 2023 | 133.38 | 135.34 | 133.16 | 134.46 | 1,692,154 | +1.10(+0.83%) |
Dec 27, 2023 | 132.05 | 133.87 | 131.63 | 133.36 | 2,018,327 | +1.37(+1.04%) |
Dec 26, 2023 | 131.11 | 132.78 | 130.34 | 131.99 | 2,115,738 | +0.84(+0.64%) |
Dec 22, 2023 | 129.31 | 131.85 | 129.31 | 131.15 | 2,016,159 | +2.10(+1.63%) |
Dec 21, 2023 | 129.07 | 130.01 | 127.55 | 129.05 | 1,692,333 | +1.17(+0.92%) |
Dec 20, 2023 | 128.35 | 130.04 | 127.22 | 127.88 | 2,690,205 | -1.10(-0.85%) |
Dec 19, 2023 | 125.53 | 129.01 | 125.34 | 128.98 | 3,086,538 | +3.91(+3.12%) |
Dec 18, 2023 | 129.45 | 129.45 | 124.90 | 125.07 | 3,521,689 | -3.87(-3.00%) |
Dec 15, 2023 | 129.94 | 129.94 | 128.31 | 128.94 | 7,432,919 | -1.03(-0.79%) |
Dec 14, 2023 | 130.91 | 132.18 | 127.48 | 129.97 | 4,617,491 | +0.67(+0.52%) |
Dec 13, 2023 | 122.62 | 129.32 | 121.52 | 129.29 | 3,883,830 | +6.26(+5.09%) |
Dec 12, 2023 | 124.65 | 124.65 | 121.66 | 123.03 | 2,624,120 | -1.77(-1.42%) |
Dec 11, 2023 | 127.11 | 129.06 | 122.67 | 124.80 | 3,859,124 | -1.40(-1.11%) |
Dec 08, 2023 | 131.94 | 134.04 | 124.77 | 126.20 | 6,742,866 | -5.04(-3.84%) |
Dec 07, 2023 | 138.06 | 138.67 | 129.69 | 131.24 | 8,340,351 | -1.61(-1.21%) |
Dec 06, 2023 | 132.72 | 134.13 | 130.86 | 132.84 | 4,129,433 | +0.53(+0.40%) |
Dec 05, 2023 | 134.09 | 134.23 | 131.88 | 132.32 | 2,248,741 | -1.43(-1.07%) |
Dec 04, 2023 | 133.38 | 135.47 | 133.04 | 133.75 | 2,782,719 | +0.14(+0.10%) |
Dec 01, 2023 | 129.62 | 133.73 | 129.24 | 133.61 | 2,883,305 | +3.54(+2.72%) |
Nov 30, 2023 | 128.25 | 130.40 | 127.40 | 130.07 | 5,415,401 | +2.22(+1.74%) |
Nov 29, 2023 | 126.60 | 129.70 | 126.60 | 127.84 | 3,139,209 | +1.37(+1.08%) |
Nov 28, 2023 | 124.66 | 127.26 | 124.09 | 126.48 | 2,760,355 | +1.80(+1.45%) |
Nov 27, 2023 | 124.43 | 125.51 | 123.76 | 124.67 | 2,186,771 | +0.20(+0.16%) |
Nov 24, 2023 | 123.71 | 125.17 | 123.35 | 124.47 | 1,051,015 | +0.51(+0.41%) |
Nov 22, 2023 | 123.00 | 124.00 | 121.56 | 123.97 | 1,817,253 | +1.67(+1.36%) |
Nov 21, 2023 | 120.84 | 122.41 | 120.06 | 122.30 | 1,642,895 | +1.50(+1.24%) |
Nov 20, 2023 | 119.94 | 121.34 | 119.42 | 120.80 | 2,266,953 | +0.66(+0.55%) |
Nov 17, 2023 | 117.71 | 120.62 | 116.68 | 120.14 | 3,056,720 | +3.27(+2.80%) |
Nov 16, 2023 | 119.56 | 119.64 | 116.78 | 116.86 | 3,768,329 | -5.14(-4.21%) |
Nov 15, 2023 | 122.59 | 127.09 | 121.92 | 122.00 | 3,295,423 | +1.65(+1.37%) |
Nov 14, 2023 | 117.30 | 121.50 | 117.30 | 120.36 | 2,989,520 | +3.91(+3.36%) |
Nov 13, 2023 | 116.56 | 117.01 | 115.39 | 116.45 | 1,651,703 | -0.55(-0.47%) |
Nov 10, 2023 | 117.77 | 117.77 | 115.73 | 116.99 | 1,743,200 | -0.06(-0.05%) |
Nov 09, 2023 | 118.82 | 119.20 | 116.79 | 117.05 | 1,962,640 | -1.45(-1.22%) |
Nov 08, 2023 | 119.71 | 120.00 | 118.10 | 118.50 | 1,649,463 | -1.50(-1.25%) |
Nov 07, 2023 | 118.44 | 121.23 | 118.23 | 120.00 | 1,735,546 | +1.39(+1.17%) |
Nov 06, 2023 | 118.57 | 120.70 | 118.40 | 118.61 | 1,785,228 | +0.33(+0.28%) |
Nov 03, 2023 | 117.55 | 119.53 | 117.06 | 118.28 | 2,046,254 | +1.80(+1.54%) |
Nov 02, 2023 | 116.26 | 117.84 | 115.31 | 116.49 | 2,634,451 | +1.06(+0.92%) |
Nov 01, 2023 | 118.19 | 118.86 | 115.15 | 115.43 | 3,072,462 | -2.66(-2.25%) |
Oct 31, 2023 | 119.04 | 119.80 | 118.00 | 118.08 | 2,283,634 | -0.88(-0.74%) |
Oct 30, 2023 | 118.19 | 119.25 | 116.95 | 118.97 | 2,567,633 | +0.61(+0.51%) |
Oct 27, 2023 | 119.25 | 120.38 | 117.51 | 118.36 | 2,939,226 | -1.61(-1.34%) |
Oct 26, 2023 | 118.07 | 121.57 | 117.72 | 119.97 | 4,085,654 | +1.46(+1.23%) |
Oct 25, 2023 | 115.53 | 118.64 | 114.80 | 118.51 | 2,817,918 | +2.91(+2.51%) |
Oct 24, 2023 | 115.86 | 116.06 | 113.51 | 115.60 | 3,688,565 | -0.13(-0.11%) |
Oct 23, 2023 | 114.08 | 116.85 | 113.58 | 115.73 | 3,704,786 | +1.44(+1.26%) |
Oct 20, 2023 | 114.76 | 115.76 | 113.78 | 114.30 | 3,382,570 | -0.29(-0.25%) |
Oct 19, 2023 | 114.93 | 116.31 | 114.09 | 114.58 | 3,704,518 | -0.51(-0.44%) |
Oct 18, 2023 | 116.16 | 116.72 | 114.46 | 115.09 | 4,971,620 | -1.30(-1.12%) |
Oct 17, 2023 | 112.71 | 117.49 | 112.71 | 116.39 | 6,404,673 | +3.73(+3.31%) |
Oct 16, 2023 | 110.35 | 114.41 | 109.67 | 112.66 | 5,863,354 | +2.39(+2.17%) |
Oct 13, 2023 | 110.21 | 111.48 | 107.87 | 110.27 | 12,941,818 | +9.25(+9.16%) |
Oct 12, 2023 | 103.35 | 103.42 | 100.28 | 101.01 | 4,081,269 | -1.81(-1.77%) |
Oct 11, 2023 | 105.30 | 105.33 | 101.28 | 102.83 | 3,979,905 | -1.69(-1.61%) |
Oct 10, 2023 | 101.97 | 104.55 | 101.36 | 104.51 | 3,785,643 | +3.33(+3.29%) |
Oct 09, 2023 | 102.34 | 103.96 | 101.16 | 101.18 | 3,621,740 | -1.66(-1.61%) |
Oct 06, 2023 | 104.41 | 104.59 | 101.94 | 102.84 | 5,652,751 | -2.10(-2.00%) |
Oct 05, 2023 | 105.36 | 106.42 | 104.88 | 104.94 | 3,487,286 | -0.64(-0.61%) |
Oct 04, 2023 | 104.57 | 105.81 | 103.33 | 105.58 | 3,368,735 | +1.42(+1.36%) |
Oct 03, 2023 | 102.17 | 104.79 | 101.61 | 104.16 | 4,066,386 | +1.78(+1.74%) |