Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.05 | 142.01 | 140.69 | 141.39 | 778,371 | +0.52(+0.37%) |
Dec 28, 2023 | 140.46 | 141.11 | 139.78 | 140.87 | 686,210 | +0.37(+0.26%) |
Dec 27, 2023 | 140.65 | 141.51 | 139.55 | 140.50 | 815,630 | -0.26(-0.18%) |
Dec 26, 2023 | 139.89 | 141.30 | 139.89 | 140.76 | 656,783 | +0.09(+0.06%) |
Dec 22, 2023 | 140.71 | 141.43 | 138.88 | 140.67 | 726,851 | +0.69(+0.50%) |
Dec 21, 2023 | 140.66 | 140.94 | 138.63 | 139.97 | 845,475 | +0.56(+0.40%) |
Dec 20, 2023 | 140.03 | 141.49 | 139.40 | 139.42 | 869,874 | -1.90(-1.35%) |
Dec 19, 2023 | 141.48 | 142.82 | 140.63 | 141.32 | 626,693 | -0.26(-0.18%) |
Dec 18, 2023 | 140.85 | 142.43 | 140.26 | 141.58 | 749,843 | +0.86(+0.61%) |
Dec 15, 2023 | 140.70 | 141.68 | 140.14 | 140.72 | 1,885,450 | -0.27(-0.19%) |
Dec 14, 2023 | 144.10 | 145.32 | 140.97 | 140.99 | 1,462,658 | -3.42(-2.37%) |
Dec 13, 2023 | 140.93 | 144.65 | 140.08 | 144.41 | 928,570 | +3.26(+2.31%) |
Dec 12, 2023 | 138.74 | 141.20 | 138.14 | 141.14 | 872,552 | +2.31(+1.66%) |
Dec 11, 2023 | 140.51 | 140.81 | 137.59 | 138.83 | 1,559,321 | -1.53(-1.09%) |
Dec 08, 2023 | 142.24 | 142.24 | 140.35 | 140.36 | 1,243,882 | -2.08(-1.46%) |
Dec 07, 2023 | 141.56 | 142.55 | 140.29 | 142.44 | 924,152 | +1.20(+0.85%) |
Dec 06, 2023 | 140.09 | 141.89 | 139.45 | 141.24 | 1,184,680 | +0.99(+0.71%) |
Dec 05, 2023 | 141.76 | 141.76 | 139.68 | 140.25 | 1,121,878 | -2.35(-1.65%) |
Dec 04, 2023 | 142.28 | 143.94 | 142.28 | 142.60 | 1,110,663 | -0.03(-0.02%) |
Dec 01, 2023 | 142.20 | 142.80 | 141.13 | 142.63 | 1,269,756 | +0.49(+0.34%) |
Nov 30, 2023 | 140.99 | 142.38 | 138.88 | 142.15 | 1,507,980 | +1.00(+0.71%) |
Nov 29, 2023 | 142.44 | 142.50 | 140.19 | 141.14 | 1,271,751 | -1.75(-1.23%) |
Nov 28, 2023 | 140.69 | 143.28 | 140.56 | 142.90 | 1,310,326 | +2.34(+1.66%) |
Nov 27, 2023 | 139.91 | 140.84 | 139.41 | 140.56 | 1,057,542 | +0.56(+0.40%) |
Nov 24, 2023 | 138.82 | 140.20 | 138.65 | 140.00 | 446,141 | +0.67(+0.48%) |
Nov 22, 2023 | 139.81 | 141.25 | 138.83 | 139.33 | 1,211,650 | +1.15(+0.83%) |
Nov 21, 2023 | 136.60 | 138.96 | 136.34 | 138.18 | 1,529,517 | +2.30(+1.69%) |
Nov 20, 2023 | 137.55 | 137.77 | 135.38 | 135.88 | 1,315,551 | -2.12(-1.54%) |
Nov 17, 2023 | 138.14 | 138.72 | 137.65 | 138.00 | 1,460,098 | +0.12(+0.09%) |
Nov 16, 2023 | 136.85 | 138.65 | 136.85 | 137.88 | 1,633,273 | +1.03(+0.75%) |
Nov 15, 2023 | 135.51 | 137.12 | 135.44 | 136.85 | 1,568,214 | +1.47(+1.08%) |
Nov 14, 2023 | 133.05 | 135.78 | 132.91 | 135.38 | 1,737,307 | +2.73(+2.06%) |
Nov 13, 2023 | 130.67 | 133.58 | 130.41 | 132.66 | 1,893,099 | +0.32(+0.24%) |
Nov 10, 2023 | 131.71 | 133.01 | 131.39 | 132.34 | 2,337,533 | +1.13(+0.86%) |
Nov 09, 2023 | 130.99 | 131.72 | 129.06 | 131.21 | 2,010,009 | +0.39(+0.30%) |
Nov 08, 2023 | 131.11 | 132.42 | 129.72 | 130.82 | 2,147,111 | -0.59(-0.45%) |
Nov 07, 2023 | 127.46 | 132.13 | 127.21 | 131.41 | 3,514,222 | +3.49(+2.73%) |
Nov 06, 2023 | 124.41 | 128.91 | 124.41 | 127.92 | 2,760,733 | +3.42(+2.75%) |
Nov 03, 2023 | 123.14 | 126.15 | 122.69 | 124.50 | 2,440,784 | +2.52(+2.07%) |
Nov 02, 2023 | 126.43 | 126.71 | 120.74 | 121.98 | 4,003,826 | +7.57(+6.61%) |
Nov 01, 2023 | 116.03 | 116.38 | 113.72 | 114.41 | 2,442,790 | -2.30(-1.97%) |
Oct 31, 2023 | 116.02 | 116.78 | 115.15 | 116.71 | 2,195,144 | +1.14(+0.99%) |
Oct 30, 2023 | 117.64 | 117.98 | 113.94 | 115.57 | 2,654,896 | -1.37(-1.17%) |
Oct 27, 2023 | 119.97 | 120.06 | 116.30 | 116.94 | 1,773,508 | -3.25(-2.71%) |
Oct 26, 2023 | 120.92 | 122.02 | 120.14 | 120.19 | 1,263,754 | -0.75(-0.62%) |
Oct 25, 2023 | 120.32 | 121.83 | 119.15 | 120.94 | 1,891,828 | +0.35(+0.29%) |
Oct 24, 2023 | 120.06 | 120.92 | 119.69 | 120.60 | 1,556,260 | +0.82(+0.69%) |
Oct 23, 2023 | 120.31 | 121.37 | 119.75 | 119.78 | 1,152,325 | -0.79(-0.66%) |
Oct 20, 2023 | 122.48 | 122.48 | 120.19 | 120.57 | 1,154,246 | -1.17(-0.96%) |
Oct 19, 2023 | 122.66 | 123.78 | 121.39 | 121.74 | 1,165,805 | -0.66(-0.54%) |
Oct 18, 2023 | 122.54 | 124.26 | 121.55 | 122.40 | 1,291,133 | +0.61(+0.50%) |
Oct 17, 2023 | 122.20 | 123.12 | 121.09 | 121.79 | 1,265,222 | -0.90(-0.74%) |
Oct 16, 2023 | 120.57 | 123.02 | 120.04 | 122.69 | 1,757,550 | +2.47(+2.05%) |
Oct 13, 2023 | 118.03 | 120.67 | 117.72 | 120.23 | 1,260,519 | +2.32(+1.97%) |
Oct 12, 2023 | 120.60 | 121.18 | 117.34 | 117.91 | 1,810,252 | -2.23(-1.86%) |
Oct 11, 2023 | 121.64 | 122.35 | 119.24 | 120.14 | 1,518,620 | -1.59(-1.31%) |
Oct 10, 2023 | 121.33 | 122.67 | 121.04 | 121.73 | 1,588,283 | +0.85(+0.71%) |
Oct 09, 2023 | 121.77 | 123.14 | 119.69 | 120.87 | 2,129,204 | -1.86(-1.51%) |
Oct 06, 2023 | 123.14 | 124.95 | 120.86 | 122.73 | 3,595,626 | +0.07(+0.06%) |
Oct 05, 2023 | 123.71 | 124.55 | 117.39 | 122.66 | 7,733,969 | -6.78(-5.23%) |
Oct 04, 2023 | 127.98 | 129.71 | 127.84 | 129.44 | 1,620,445 | +1.55(+1.21%) |
Oct 03, 2023 | 127.84 | 129.47 | 127.46 | 127.89 | 1,618,666 | -0.09(-0.07%) |