Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 144.99 | 146.31 | 143.75 | 144.34 | 642,780 | -0.77(-0.53%) |
Dec 28, 2023 | 143.68 | 147.32 | 143.03 | 145.11 | 637,714 | +1.06(+0.74%) |
Dec 27, 2023 | 143.92 | 144.34 | 141.61 | 144.05 | 606,853 | +0.31(+0.22%) |
Dec 26, 2023 | 144.26 | 145.12 | 142.30 | 143.74 | 666,630 | -0.10(-0.07%) |
Dec 22, 2023 | 144.95 | 145.38 | 140.08 | 143.84 | 1,061,756 | -1.36(-0.94%) |
Dec 21, 2023 | 147.57 | 149.94 | 144.00 | 145.20 | 857,088 | +0.55(+0.38%) |
Dec 20, 2023 | 151.28 | 153.53 | 143.21 | 144.65 | 1,201,609 | -7.88(-5.17%) |
Dec 19, 2023 | 149.00 | 152.62 | 148.71 | 152.53 | 1,095,392 | +4.75(+3.21%) |
Dec 18, 2023 | 145.53 | 148.08 | 144.39 | 147.78 | 1,032,869 | +3.41(+2.36%) |
Dec 15, 2023 | 143.37 | 144.91 | 140.73 | 144.37 | 1,559,041 | +1.16(+0.81%) |
Dec 14, 2023 | 142.50 | 146.95 | 139.88 | 143.21 | 1,986,106 | +1.42(+1.00%) |
Dec 13, 2023 | 132.01 | 142.10 | 131.98 | 141.79 | 2,305,891 | +10.72(+8.18%) |
Dec 12, 2023 | 129.37 | 131.15 | 126.05 | 131.07 | 1,261,523 | +2.46(+1.91%) |
Dec 11, 2023 | 127.94 | 128.88 | 125.20 | 128.61 | 872,996 | +1.34(+1.05%) |
Dec 08, 2023 | 127.32 | 128.34 | 124.28 | 127.27 | 775,998 | +0.37(+0.29%) |
Dec 07, 2023 | 125.55 | 127.63 | 125.17 | 126.90 | 725,641 | +1.41(+1.12%) |
Dec 06, 2023 | 125.69 | 128.90 | 125.47 | 125.49 | 904,362 | -0.37(-0.29%) |
Dec 05, 2023 | 123.89 | 126.45 | 122.51 | 125.86 | 998,604 | -0.73(-0.58%) |
Dec 04, 2023 | 121.80 | 127.33 | 121.80 | 126.59 | 1,634,611 | +4.15(+3.39%) |
Dec 01, 2023 | 119.99 | 124.31 | 119.10 | 122.44 | 1,400,856 | +4.35(+3.68%) |
Nov 30, 2023 | 119.72 | 121.75 | 117.01 | 118.09 | 1,246,881 | -0.80(-0.67%) |
Nov 29, 2023 | 119.20 | 120.44 | 117.63 | 118.89 | 1,126,736 | +0.70(+0.59%) |
Nov 28, 2023 | 117.07 | 121.27 | 116.59 | 118.19 | 1,402,397 | +0.75(+0.64%) |
Nov 27, 2023 | 115.31 | 121.01 | 115.00 | 117.44 | 1,541,419 | +3.06(+2.68%) |
Nov 24, 2023 | 114.09 | 115.39 | 113.06 | 114.38 | 406,093 | +0.62(+0.55%) |
Nov 22, 2023 | 112.11 | 116.37 | 112.01 | 113.76 | 770,973 | +2.05(+1.84%) |
Nov 21, 2023 | 111.00 | 113.43 | 110.96 | 111.71 | 958,572 | +0.58(+0.52%) |
Nov 20, 2023 | 111.87 | 112.31 | 108.30 | 111.13 | 1,532,397 | -1.72(-1.52%) |
Nov 17, 2023 | 112.75 | 117.13 | 111.00 | 112.85 | 2,331,459 | +0.97(+0.87%) |
Nov 16, 2023 | 110.16 | 113.63 | 108.94 | 111.88 | 1,305,048 | -1.33(-1.17%) |
Nov 15, 2023 | 106.80 | 114.42 | 106.76 | 113.21 | 2,271,726 | +7.00(+6.59%) |
Nov 14, 2023 | 101.00 | 107.53 | 100.04 | 106.21 | 1,839,865 | +8.93(+9.18%) |
Nov 13, 2023 | 94.98 | 97.75 | 93.55 | 97.28 | 1,139,074 | +2.19(+2.30%) |
Nov 10, 2023 | 98.98 | 99.49 | 92.16 | 95.09 | 2,634,113 | -4.36(-4.38%) |
Nov 09, 2023 | 97.62 | 101.99 | 95.77 | 99.45 | 1,725,700 | +1.31(+1.33%) |
Nov 08, 2023 | 101.56 | 102.79 | 97.63 | 98.14 | 1,718,162 | -3.87(-3.79%) |
Nov 07, 2023 | 101.39 | 103.24 | 98.20 | 102.01 | 1,547,766 | +0.33(+0.32%) |
Nov 06, 2023 | 97.66 | 102.75 | 95.52 | 101.68 | 1,984,801 | +5.53(+5.75%) |
Nov 03, 2023 | 99.55 | 100.45 | 93.12 | 96.15 | 2,809,944 | -1.86(-1.90%) |
Nov 02, 2023 | 105.58 | 109.00 | 90.34 | 98.01 | 5,097,822 | +3.47(+3.67%) |
Nov 01, 2023 | 91.48 | 94.55 | 89.50 | 94.54 | 2,695,166 | +1.91(+2.06%) |
Oct 31, 2023 | 101.63 | 101.63 | 88.47 | 92.63 | 4,253,044 | -10.52(-10.20%) |
Oct 30, 2023 | 103.04 | 104.40 | 101.01 | 103.15 | 836,079 | +0.91(+0.89%) |
Oct 27, 2023 | 102.95 | 104.00 | 101.01 | 102.24 | 958,876 | -0.72(-0.70%) |
Oct 26, 2023 | 109.39 | 109.60 | 102.31 | 102.96 | 1,031,481 | -5.48(-5.05%) |
Oct 25, 2023 | 109.90 | 110.69 | 107.06 | 108.44 | 808,144 | -1.79(-1.62%) |
Oct 24, 2023 | 106.91 | 112.47 | 106.91 | 110.23 | 1,139,639 | +4.71(+4.46%) |
Oct 23, 2023 | 103.58 | 107.91 | 101.21 | 105.52 | 1,362,287 | +3.64(+3.57%) |
Oct 20, 2023 | 105.04 | 105.04 | 101.11 | 101.88 | 1,231,921 | -2.84(-2.71%) |
Oct 19, 2023 | 107.09 | 107.72 | 103.54 | 104.72 | 991,374 | -1.64(-1.54%) |
Oct 18, 2023 | 108.11 | 108.65 | 106.02 | 106.36 | 1,241,558 | -2.36(-2.17%) |
Oct 17, 2023 | 103.40 | 109.45 | 102.60 | 108.72 | 2,099,988 | +5.02(+4.84%) |
Oct 16, 2023 | 102.59 | 104.17 | 100.06 | 103.70 | 1,055,488 | +2.31(+2.28%) |
Oct 13, 2023 | 100.64 | 101.56 | 98.58 | 101.39 | 894,150 | +0.60(+0.60%) |
Oct 12, 2023 | 105.10 | 105.33 | 100.30 | 100.79 | 983,344 | -4.31(-4.10%) |
Oct 11, 2023 | 102.32 | 105.62 | 102.22 | 105.10 | 1,274,955 | +3.28(+3.22%) |
Oct 10, 2023 | 100.18 | 104.08 | 99.23 | 101.82 | 1,318,721 | +1.56(+1.56%) |
Oct 09, 2023 | 98.76 | 101.82 | 98.44 | 100.26 | 877,751 | +0.33(+0.33%) |
Oct 06, 2023 | 100.32 | 102.05 | 98.44 | 99.93 | 1,550,500 | +3.38(+3.50%) |
Oct 05, 2023 | 97.52 | 98.30 | 95.62 | 96.55 | 1,001,688 | -2.93(-2.95%) |
Oct 04, 2023 | 100.01 | 100.24 | 96.35 | 99.48 | 1,196,972 | +0.37(+0.37%) |
Oct 03, 2023 | 107.00 | 107.12 | 96.67 | 99.11 | 2,731,617 | -9.10(-8.41%) |