Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 130.17 | 131.00 | 128.94 | 129.24 | 479,268 | -1.69(-1.29%) |
Dec 28, 2023 | 129.81 | 131.19 | 129.03 | 130.93 | 397,133 | +0.64(+0.49%) |
Dec 27, 2023 | 130.17 | 131.87 | 129.49 | 130.29 | 442,213 | +0.40(+0.31%) |
Dec 26, 2023 | 129.36 | 130.68 | 129.20 | 129.89 | 361,376 | +1.08(+0.84%) |
Dec 22, 2023 | 129.23 | 130.50 | 127.60 | 128.81 | 475,291 | -0.66(-0.51%) |
Dec 21, 2023 | 129.19 | 130.65 | 128.06 | 129.47 | 526,755 | +2.37(+1.86%) |
Dec 20, 2023 | 131.04 | 132.19 | 126.92 | 127.10 | 710,962 | -4.94(-3.74%) |
Dec 19, 2023 | 129.51 | 133.15 | 129.51 | 132.04 | 958,679 | +3.45(+2.68%) |
Dec 18, 2023 | 128.00 | 129.51 | 126.88 | 128.59 | 772,133 | +0.38(+0.30%) |
Dec 15, 2023 | 129.11 | 129.47 | 127.09 | 128.21 | 2,362,231 | -0.85(-0.66%) |
Dec 14, 2023 | 128.00 | 133.06 | 127.94 | 129.06 | 2,174,756 | +3.85(+3.07%) |
Dec 13, 2023 | 121.07 | 126.42 | 119.74 | 125.21 | 942,564 | +3.08(+2.52%) |
Dec 12, 2023 | 121.99 | 122.54 | 119.91 | 122.13 | 1,018,864 | +0.43(+0.35%) |
Dec 11, 2023 | 121.25 | 123.27 | 121.04 | 121.70 | 1,159,728 | +0.15(+0.12%) |
Dec 08, 2023 | 119.97 | 121.61 | 118.63 | 121.55 | 1,032,674 | +1.00(+0.83%) |
Dec 07, 2023 | 123.68 | 124.17 | 118.74 | 120.55 | 1,318,438 | -2.52(-2.05%) |
Dec 06, 2023 | 123.67 | 126.44 | 122.84 | 123.07 | 928,775 | +0.30(+0.24%) |
Dec 05, 2023 | 122.30 | 123.72 | 121.80 | 122.77 | 897,827 | -0.10(-0.08%) |
Dec 04, 2023 | 121.00 | 123.66 | 120.50 | 122.87 | 963,836 | +0.57(+0.47%) |
Dec 01, 2023 | 116.76 | 122.41 | 116.30 | 122.30 | 1,379,075 | +5.23(+4.47%) |
Nov 30, 2023 | 115.84 | 118.82 | 114.22 | 117.07 | 4,661,868 | +1.47(+1.27%) |
Nov 29, 2023 | 115.17 | 116.73 | 115.01 | 115.60 | 985,532 | +1.72(+1.51%) |
Nov 28, 2023 | 112.05 | 114.51 | 110.97 | 113.88 | 1,130,719 | +1.15(+1.02%) |
Nov 27, 2023 | 111.90 | 113.05 | 111.31 | 112.73 | 763,256 | -0.07(-0.06%) |
Nov 24, 2023 | 111.56 | 113.35 | 111.23 | 112.80 | 437,772 | +0.49(+0.44%) |
Nov 22, 2023 | 113.62 | 113.62 | 111.61 | 112.31 | 656,460 | -0.37(-0.33%) |
Nov 21, 2023 | 112.73 | 113.05 | 110.81 | 112.68 | 974,956 | -1.27(-1.11%) |
Nov 20, 2023 | 113.26 | 115.25 | 111.50 | 113.95 | 1,117,674 | -0.17(-0.15%) |
Nov 17, 2023 | 114.24 | 114.61 | 112.60 | 114.12 | 1,109,375 | +0.64(+0.56%) |
Nov 16, 2023 | 110.32 | 115.03 | 110.32 | 113.48 | 1,252,998 | +2.70(+2.44%) |
Nov 15, 2023 | 113.01 | 115.95 | 110.58 | 110.78 | 1,880,858 | +1.16(+1.06%) |
Nov 14, 2023 | 107.72 | 111.58 | 106.72 | 109.62 | 1,431,020 | +6.08(+5.87%) |
Nov 13, 2023 | 102.36 | 104.39 | 102.23 | 103.54 | 730,217 | -0.01(-0.01%) |
Nov 10, 2023 | 102.90 | 104.33 | 101.16 | 103.55 | 776,644 | +0.71(+0.69%) |
Nov 09, 2023 | 104.96 | 105.27 | 102.43 | 102.84 | 1,003,627 | -0.94(-0.91%) |
Nov 08, 2023 | 103.74 | 104.56 | 102.22 | 103.78 | 848,601 | -0.01(-0.01%) |
Nov 07, 2023 | 102.06 | 105.24 | 100.23 | 103.79 | 1,205,873 | +1.32(+1.29%) |
Nov 06, 2023 | 104.45 | 104.90 | 101.88 | 102.47 | 1,411,651 | -2.45(-2.34%) |
Nov 03, 2023 | 103.02 | 108.55 | 102.99 | 104.92 | 2,106,093 | +5.56(+5.60%) |
Nov 02, 2023 | 98.27 | 102.49 | 98.27 | 99.36 | 2,029,781 | +3.23(+3.36%) |
Nov 01, 2023 | 95.99 | 97.87 | 93.06 | 96.13 | 3,785,031 | +12.06(+14.35%) |
Oct 31, 2023 | 82.00 | 84.92 | 81.62 | 84.07 | 1,835,868 | +1.83(+2.23%) |
Oct 30, 2023 | 81.95 | 82.82 | 79.86 | 82.24 | 1,706,791 | +0.04(+0.05%) |
Oct 27, 2023 | 83.10 | 83.70 | 80.80 | 82.20 | 1,554,930 | -1.03(-1.24%) |
Oct 26, 2023 | 85.28 | 86.00 | 82.83 | 83.23 | 1,129,231 | -1.89(-2.22%) |
Oct 25, 2023 | 86.07 | 86.34 | 83.63 | 85.12 | 1,105,731 | -1.64(-1.89%) |
Oct 24, 2023 | 89.35 | 90.36 | 86.37 | 86.76 | 1,134,011 | -1.54(-1.74%) |
Oct 23, 2023 | 88.00 | 90.19 | 87.31 | 88.30 | 1,290,256 | -0.08(-0.09%) |
Oct 20, 2023 | 90.38 | 92.32 | 88.25 | 88.38 | 1,744,473 | -5.58(-5.94%) |
Oct 19, 2023 | 95.55 | 96.62 | 93.62 | 93.96 | 1,046,827 | -1.54(-1.61%) |
Oct 18, 2023 | 98.85 | 99.27 | 95.10 | 95.50 | 1,379,984 | -4.47(-4.47%) |
Oct 17, 2023 | 99.30 | 102.36 | 99.09 | 99.97 | 723,390 | -0.29(-0.29%) |
Oct 16, 2023 | 102.62 | 102.91 | 99.61 | 100.26 | 1,062,490 | -1.37(-1.35%) |
Oct 13, 2023 | 101.76 | 102.97 | 99.97 | 101.63 | 974,674 | +0.20(+0.20%) |
Oct 12, 2023 | 107.75 | 107.75 | 101.43 | 101.43 | 1,071,607 | -6.35(-5.89%) |
Oct 11, 2023 | 107.21 | 108.56 | 106.54 | 107.78 | 625,114 | +0.37(+0.34%) |
Oct 10, 2023 | 103.83 | 109.00 | 103.83 | 107.41 | 1,024,182 | +3.97(+3.84%) |
Oct 09, 2023 | 101.46 | 104.41 | 101.46 | 103.44 | 757,065 | +0.92(+0.90%) |
Oct 06, 2023 | 100.00 | 103.47 | 99.65 | 102.52 | 980,617 | +1.39(+1.37%) |
Oct 05, 2023 | 101.79 | 102.43 | 100.56 | 101.13 | 984,492 | -0.58(-0.57%) |
Oct 04, 2023 | 103.74 | 103.77 | 100.21 | 101.71 | 1,047,105 | -1.44(-1.40%) |
Oct 03, 2023 | 105.19 | 106.10 | 102.38 | 103.15 | 1,152,353 | -2.95(-2.78%) |