Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 120.17 | 120.32 | 118.83 | 119.19 | 1,782,611 | -0.38(-0.31%) |
Dec 28, 2023 | 121.33 | 122.26 | 119.53 | 119.57 | 2,168,233 | -2.90(-2.37%) |
Dec 27, 2023 | 122.20 | 123.45 | 121.68 | 122.47 | 2,606,622 | -0.03(-0.02%) |
Dec 26, 2023 | 121.55 | 123.00 | 121.14 | 122.50 | 1,879,415 | +2.00(+1.66%) |
Dec 22, 2023 | 120.44 | 121.22 | 119.64 | 120.50 | 1,767,689 | +1.17(+0.98%) |
Dec 21, 2023 | 119.89 | 119.93 | 118.03 | 119.32 | 3,898,900 | -0.34(-0.29%) |
Dec 20, 2023 | 121.08 | 122.17 | 119.51 | 119.67 | 3,725,197 | -1.08(-0.90%) |
Dec 19, 2023 | 120.08 | 121.19 | 119.11 | 120.75 | 3,549,950 | +0.90(+0.75%) |
Dec 18, 2023 | 120.97 | 121.31 | 119.49 | 119.86 | 2,917,853 | +1.49(+1.26%) |
Dec 15, 2023 | 117.70 | 118.90 | 117.07 | 118.37 | 7,538,503 | -0.48(-0.41%) |
Dec 14, 2023 | 116.16 | 119.50 | 116.08 | 118.85 | 4,913,764 | +3.57(+3.09%) |
Dec 13, 2023 | 114.74 | 115.66 | 113.65 | 115.28 | 5,941,309 | +0.79(+0.69%) |
Dec 12, 2023 | 114.55 | 115.38 | 113.63 | 114.49 | 3,543,452 | -1.49(-1.28%) |
Dec 11, 2023 | 114.39 | 116.46 | 114.33 | 115.98 | 5,142,925 | +0.23(+0.20%) |
Dec 08, 2023 | 116.10 | 117.28 | 115.36 | 115.75 | 3,965,906 | +0.59(+0.51%) |
Dec 07, 2023 | 117.07 | 117.81 | 114.78 | 115.16 | 3,620,946 | -1.36(-1.17%) |
Dec 06, 2023 | 117.49 | 118.80 | 115.48 | 116.52 | 4,741,510 | -2.14(-1.80%) |
Dec 05, 2023 | 119.86 | 120.22 | 118.18 | 118.66 | 3,574,745 | -1.02(-0.85%) |
Dec 04, 2023 | 119.24 | 120.56 | 118.71 | 119.68 | 3,084,123 | -0.58(-0.49%) |
Dec 01, 2023 | 119.39 | 122.24 | 119.14 | 120.26 | 3,073,874 | +0.52(+0.43%) |
Nov 30, 2023 | 121.18 | 122.57 | 118.57 | 119.75 | 5,753,073 | -0.17(-0.14%) |
Nov 29, 2023 | 120.88 | 121.03 | 119.39 | 119.91 | 3,083,328 | -0.39(-0.32%) |
Nov 28, 2023 | 120.06 | 121.16 | 119.38 | 120.30 | 3,474,722 | +0.62(+0.52%) |
Nov 27, 2023 | 119.35 | 119.94 | 118.46 | 119.68 | 2,449,126 | -0.49(-0.41%) |
Nov 24, 2023 | 119.64 | 120.82 | 119.26 | 120.17 | 1,354,713 | +0.32(+0.27%) |
Nov 22, 2023 | 117.34 | 120.13 | 115.88 | 119.84 | 3,463,044 | -1.05(-0.87%) |
Nov 21, 2023 | 120.94 | 121.28 | 119.82 | 120.90 | 2,344,216 | -0.95(-0.78%) |
Nov 20, 2023 | 121.38 | 122.33 | 120.79 | 121.85 | 3,220,618 | +1.20(+0.99%) |
Nov 17, 2023 | 118.70 | 121.21 | 118.21 | 120.65 | 3,769,291 | +3.21(+2.73%) |
Nov 16, 2023 | 117.65 | 118.48 | 114.19 | 117.44 | 4,187,839 | -2.31(-1.93%) |
Nov 15, 2023 | 121.54 | 122.27 | 119.69 | 119.75 | 3,969,045 | -1.99(-1.64%) |
Nov 14, 2023 | 120.56 | 121.95 | 119.82 | 121.74 | 2,626,741 | +2.00(+1.67%) |
Nov 13, 2023 | 119.68 | 120.39 | 119.09 | 119.74 | 2,480,419 | +0.35(+0.29%) |
Nov 10, 2023 | 119.17 | 119.96 | 118.37 | 119.39 | 1,988,264 | +1.36(+1.15%) |
Nov 09, 2023 | 118.91 | 119.32 | 117.63 | 118.03 | 1,877,648 | +0.09(+0.07%) |
Nov 08, 2023 | 118.42 | 119.39 | 117.59 | 117.94 | 3,947,015 | -1.39(-1.17%) |
Nov 07, 2023 | 120.65 | 121.14 | 118.32 | 119.33 | 3,681,186 | -3.68(-2.99%) |
Nov 06, 2023 | 125.79 | 126.03 | 121.72 | 123.01 | 4,465,508 | -1.69(-1.36%) |
Nov 03, 2023 | 126.29 | 128.06 | 124.17 | 124.70 | 5,685,094 | -0.48(-0.38%) |
Nov 02, 2023 | 120.46 | 125.20 | 119.89 | 125.18 | 4,433,027 | +4.31(+3.57%) |
Nov 01, 2023 | 123.36 | 124.08 | 120.77 | 120.87 | 3,488,617 | -1.97(-1.61%) |
Oct 31, 2023 | 121.94 | 123.22 | 120.90 | 122.84 | 2,433,841 | +0.78(+0.64%) |
Oct 30, 2023 | 122.93 | 123.66 | 120.61 | 122.06 | 2,686,634 | -0.53(-0.43%) |
Oct 27, 2023 | 124.48 | 124.61 | 121.59 | 122.59 | 2,856,108 | -1.90(-1.52%) |
Oct 26, 2023 | 124.69 | 125.13 | 123.01 | 124.49 | 2,433,171 | -1.74(-1.38%) |
Oct 25, 2023 | 126.20 | 127.00 | 125.20 | 126.23 | 2,489,152 | -0.21(-0.16%) |
Oct 24, 2023 | 128.07 | 128.25 | 126.12 | 126.43 | 1,864,225 | -1.65(-1.29%) |
Oct 23, 2023 | 128.38 | 129.53 | 127.15 | 128.09 | 2,344,636 | -1.55(-1.19%) |
Oct 20, 2023 | 132.35 | 133.10 | 129.35 | 129.63 | 3,520,366 | -2.92(-2.20%) |
Oct 19, 2023 | 131.36 | 132.99 | 130.31 | 132.55 | 2,488,251 | +0.46(+0.35%) |
Oct 18, 2023 | 131.69 | 132.60 | 131.10 | 132.10 | 2,371,592 | +1.42(+1.09%) |
Oct 17, 2023 | 129.87 | 131.57 | 129.59 | 130.68 | 2,743,468 | +0.26(+0.20%) |
Oct 16, 2023 | 131.07 | 131.12 | 128.93 | 130.41 | 2,046,552 | +0.99(+0.76%) |
Oct 13, 2023 | 127.26 | 130.19 | 127.26 | 129.43 | 3,698,301 | +4.72(+3.78%) |
Oct 12, 2023 | 124.68 | 125.35 | 123.52 | 124.71 | 3,142,347 | +1.54(+1.25%) |
Oct 11, 2023 | 121.37 | 123.29 | 120.68 | 123.17 | 2,530,586 | +0.64(+0.52%) |
Oct 10, 2023 | 122.83 | 123.89 | 121.93 | 122.53 | 2,930,378 | -0.51(-0.42%) |
Oct 09, 2023 | 120.12 | 123.65 | 119.72 | 123.04 | 3,846,650 | +6.34(+5.44%) |
Oct 06, 2023 | 115.29 | 118.04 | 114.14 | 116.70 | 3,596,506 | +2.15(+1.87%) |
Oct 05, 2023 | 114.35 | 116.14 | 113.97 | 114.55 | 2,612,590 | -0.87(-0.75%) |
Oct 04, 2023 | 118.22 | 118.48 | 114.35 | 115.42 | 2,910,263 | -4.72(-3.93%) |
Oct 03, 2023 | 119.47 | 120.19 | 118.74 | 120.14 | 1,983,408 | +0.56(+0.47%) |