Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 173.69 | 175.07 | 172.78 | 173.39 | 150,328 | -1.14(-0.66%) |
Dec 28, 2023 | 174.31 | 175.77 | 173.80 | 174.53 | 169,493 | -1.22(-0.69%) |
Dec 27, 2023 | 175.35 | 176.95 | 174.28 | 175.75 | 182,268 | +1.01(+0.58%) |
Dec 26, 2023 | 173.52 | 175.46 | 173.01 | 174.74 | 169,528 | +2.03(+1.18%) |
Dec 22, 2023 | 174.09 | 175.06 | 171.80 | 172.71 | 295,636 | -0.88(-0.50%) |
Dec 21, 2023 | 175.05 | 175.05 | 171.52 | 173.59 | 232,402 | +3.12(+1.83%) |
Dec 20, 2023 | 174.06 | 175.87 | 170.43 | 170.47 | 402,321 | -3.45(-1.99%) |
Dec 19, 2023 | 173.41 | 176.05 | 172.15 | 173.93 | 373,343 | +3.59(+2.11%) |
Dec 18, 2023 | 170.42 | 171.41 | 167.93 | 170.33 | 386,265 | -1.89(-1.10%) |
Dec 15, 2023 | 175.65 | 176.38 | 171.70 | 172.22 | 1,957,028 | -5.59(-3.15%) |
Dec 14, 2023 | 165.52 | 177.99 | 165.39 | 177.82 | 944,125 | +16.57(+10.28%) |
Dec 13, 2023 | 155.39 | 162.11 | 152.03 | 161.25 | 514,959 | +7.59(+4.94%) |
Dec 12, 2023 | 155.16 | 155.16 | 153.59 | 153.66 | 205,913 | -0.94(-0.61%) |
Dec 11, 2023 | 154.89 | 156.46 | 153.83 | 154.60 | 237,875 | -1.97(-1.26%) |
Dec 08, 2023 | 152.28 | 157.32 | 152.11 | 156.57 | 600,298 | +4.01(+2.63%) |
Dec 07, 2023 | 150.37 | 152.64 | 149.27 | 152.55 | 277,682 | +2.99(+2.00%) |
Dec 06, 2023 | 147.11 | 151.14 | 147.11 | 149.56 | 403,054 | +4.41(+3.04%) |
Dec 05, 2023 | 146.47 | 147.78 | 145.12 | 145.15 | 330,939 | -1.92(-1.30%) |
Dec 04, 2023 | 145.37 | 147.96 | 145.18 | 147.07 | 363,479 | +1.04(+0.71%) |
Dec 01, 2023 | 140.17 | 146.13 | 140.17 | 146.02 | 403,796 | +5.61(+4.00%) |
Nov 30, 2023 | 139.29 | 140.60 | 136.83 | 140.41 | 292,719 | +0.49(+0.35%) |
Nov 29, 2023 | 140.42 | 141.87 | 139.72 | 139.92 | 324,682 | +1.62(+1.17%) |
Nov 28, 2023 | 139.41 | 140.12 | 137.88 | 138.30 | 273,512 | -1.31(-0.94%) |
Nov 27, 2023 | 139.57 | 140.50 | 139.05 | 139.61 | 231,682 | -1.13(-0.80%) |
Nov 24, 2023 | 140.36 | 141.29 | 140.11 | 140.75 | 64,535 | -0.39(-0.27%) |
Nov 22, 2023 | 141.31 | 142.89 | 140.46 | 141.13 | 205,658 | +1.13(+0.81%) |
Nov 21, 2023 | 141.22 | 141.62 | 139.88 | 140.00 | 184,882 | -1.89(-1.33%) |
Nov 20, 2023 | 141.41 | 142.00 | 139.81 | 141.89 | 226,831 | +0.29(+0.20%) |
Nov 17, 2023 | 141.77 | 143.60 | 141.00 | 141.60 | 367,994 | +0.65(+0.46%) |
Nov 16, 2023 | 141.09 | 142.40 | 139.24 | 140.96 | 274,415 | +0.19(+0.13%) |
Nov 15, 2023 | 143.03 | 145.36 | 140.74 | 140.77 | 299,039 | -3.25(-2.26%) |
Nov 14, 2023 | 139.25 | 145.37 | 138.98 | 144.02 | 631,343 | +10.48(+7.85%) |
Nov 13, 2023 | 132.39 | 134.03 | 131.17 | 133.53 | 298,082 | -0.16(-0.12%) |
Nov 10, 2023 | 129.97 | 133.97 | 129.51 | 133.69 | 471,182 | +4.45(+3.44%) |
Nov 09, 2023 | 132.70 | 133.48 | 128.60 | 129.24 | 435,061 | -3.21(-2.42%) |
Nov 08, 2023 | 132.36 | 133.55 | 131.56 | 132.45 | 340,248 | +0.37(+0.28%) |
Nov 07, 2023 | 130.28 | 133.34 | 129.73 | 132.08 | 327,793 | +1.74(+1.33%) |
Nov 06, 2023 | 130.61 | 131.59 | 128.94 | 130.34 | 377,469 | -2.24(-1.69%) |
Nov 03, 2023 | 129.67 | 133.93 | 129.67 | 132.58 | 398,322 | +6.24(+4.94%) |
Nov 02, 2023 | 125.70 | 129.44 | 125.66 | 126.34 | 614,432 | +5.06(+4.17%) |
Nov 01, 2023 | 109.06 | 121.69 | 108.54 | 121.28 | 790,477 | +7.98(+7.04%) |
Oct 31, 2023 | 111.85 | 114.03 | 111.85 | 113.30 | 487,801 | +2.02(+1.81%) |
Oct 30, 2023 | 112.09 | 112.69 | 109.84 | 111.28 | 379,562 | +0.45(+0.40%) |
Oct 27, 2023 | 110.73 | 112.25 | 110.08 | 110.84 | 281,439 | +0.07(+0.06%) |
Oct 26, 2023 | 110.81 | 112.53 | 109.64 | 110.77 | 326,606 | +1.61(+1.47%) |
Oct 25, 2023 | 109.86 | 110.33 | 108.65 | 109.16 | 233,370 | -1.57(-1.42%) |
Oct 24, 2023 | 111.53 | 112.51 | 110.00 | 110.73 | 356,833 | -0.62(-0.55%) |
Oct 23, 2023 | 109.95 | 112.09 | 109.91 | 111.34 | 344,557 | +1.18(+1.07%) |
Oct 20, 2023 | 110.16 | 111.17 | 109.05 | 110.16 | 419,397 | +0.31(+0.28%) |
Oct 19, 2023 | 112.44 | 112.73 | 109.24 | 109.85 | 467,800 | -2.03(-1.81%) |
Oct 18, 2023 | 112.40 | 113.11 | 110.84 | 111.88 | 241,693 | -2.14(-1.87%) |
Oct 17, 2023 | 112.42 | 115.91 | 112.42 | 114.02 | 265,356 | +0.40(+0.35%) |
Oct 16, 2023 | 113.72 | 114.50 | 112.48 | 113.62 | 238,660 | +1.28(+1.14%) |
Oct 13, 2023 | 113.52 | 114.51 | 112.01 | 112.34 | 262,003 | -0.61(-0.54%) |
Oct 12, 2023 | 117.95 | 117.95 | 111.28 | 112.94 | 278,550 | -5.58(-4.70%) |
Oct 11, 2023 | 118.69 | 119.97 | 116.90 | 118.52 | 286,080 | +0.58(+0.49%) |
Oct 10, 2023 | 116.35 | 119.95 | 116.35 | 117.94 | 357,750 | +1.73(+1.49%) |
Oct 09, 2023 | 114.07 | 116.48 | 113.31 | 116.21 | 324,387 | +1.26(+1.10%) |
Oct 06, 2023 | 114.58 | 116.73 | 113.32 | 114.95 | 351,589 | -1.16(-1.00%) |
Oct 05, 2023 | 116.19 | 117.26 | 115.01 | 116.11 | 268,505 | -0.73(-0.63%) |
Oct 04, 2023 | 115.66 | 117.46 | 115.02 | 116.85 | 236,374 | +1.82(+1.58%) |
Oct 03, 2023 | 118.74 | 118.86 | 114.27 | 115.03 | 358,546 | -4.84(-4.04%) |