Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 155.06 | 156.49 | 151.64 | 153.53 | 210,000 | -2.08(-1.33%) |
Dec 28, 2023 | 153.52 | 156.96 | 153.52 | 155.60 | 133,072 | +1.56(+1.01%) |
Dec 27, 2023 | 155.45 | 156.27 | 153.30 | 154.05 | 186,541 | -1.01(-0.65%) |
Dec 26, 2023 | 153.13 | 155.79 | 151.81 | 155.06 | 190,788 | +1.30(+0.85%) |
Dec 22, 2023 | 156.89 | 157.43 | 152.21 | 153.75 | 210,069 | -2.34(-1.50%) |
Dec 21, 2023 | 153.87 | 156.79 | 152.03 | 156.09 | 192,548 | +3.57(+2.34%) |
Dec 20, 2023 | 156.26 | 156.74 | 152.22 | 152.52 | 253,045 | -3.74(-2.39%) |
Dec 19, 2023 | 154.02 | 156.58 | 154.02 | 156.26 | 272,065 | +2.98(+1.94%) |
Dec 18, 2023 | 152.69 | 156.17 | 152.01 | 153.28 | 383,387 | +1.83(+1.21%) |
Dec 15, 2023 | 153.66 | 153.92 | 148.41 | 151.45 | 1,430,669 | -3.18(-2.06%) |
Dec 14, 2023 | 150.54 | 158.73 | 150.54 | 154.63 | 832,703 | +6.31(+4.25%) |
Dec 13, 2023 | 140.36 | 148.97 | 139.33 | 148.33 | 486,812 | +7.35(+5.22%) |
Dec 12, 2023 | 143.51 | 143.51 | 140.06 | 140.97 | 304,477 | -2.41(-1.68%) |
Dec 11, 2023 | 144.48 | 144.48 | 141.31 | 143.38 | 247,673 | -2.19(-1.51%) |
Dec 08, 2023 | 138.91 | 146.03 | 138.65 | 145.57 | 399,874 | +6.11(+4.38%) |
Dec 07, 2023 | 139.79 | 141.80 | 138.94 | 139.46 | 252,678 | +0.59(+0.42%) |
Dec 06, 2023 | 141.13 | 142.71 | 138.65 | 138.88 | 238,148 | -0.49(-0.35%) |
Dec 05, 2023 | 144.77 | 145.34 | 138.47 | 139.37 | 315,059 | -6.44(-4.41%) |
Dec 04, 2023 | 145.25 | 148.20 | 144.65 | 145.80 | 236,458 | -0.25(-0.17%) |
Dec 01, 2023 | 139.08 | 146.14 | 138.54 | 146.06 | 369,416 | +7.04(+5.07%) |
Nov 30, 2023 | 141.90 | 142.51 | 138.86 | 139.01 | 262,106 | -2.67(-1.89%) |
Nov 29, 2023 | 141.28 | 142.47 | 139.32 | 141.69 | 320,473 | +1.72(+1.23%) |
Nov 28, 2023 | 142.38 | 142.62 | 138.72 | 139.97 | 388,243 | -3.16(-2.21%) |
Nov 27, 2023 | 145.30 | 146.90 | 143.06 | 143.13 | 390,949 | -3.67(-2.50%) |
Nov 24, 2023 | 146.22 | 147.40 | 145.85 | 146.80 | 74,659 | +0.43(+0.29%) |
Nov 22, 2023 | 147.30 | 148.76 | 145.25 | 146.37 | 197,914 | -0.20(-0.13%) |
Nov 21, 2023 | 147.54 | 147.94 | 146.48 | 146.56 | 198,812 | -1.50(-1.01%) |
Nov 20, 2023 | 146.81 | 149.59 | 144.96 | 148.06 | 276,722 | +1.25(+0.85%) |
Nov 17, 2023 | 146.45 | 148.01 | 145.56 | 146.81 | 363,239 | +2.51(+1.74%) |
Nov 16, 2023 | 146.22 | 147.35 | 142.43 | 144.30 | 380,564 | -2.11(-1.44%) |
Nov 15, 2023 | 146.07 | 148.64 | 145.68 | 146.41 | 315,875 | +0.50(+0.34%) |
Nov 14, 2023 | 145.70 | 147.39 | 144.96 | 145.91 | 486,005 | +5.15(+3.66%) |
Nov 13, 2023 | 142.85 | 143.42 | 138.02 | 140.76 | 432,966 | -2.58(-1.80%) |
Nov 10, 2023 | 141.75 | 143.55 | 140.15 | 143.33 | 248,633 | +2.06(+1.46%) |
Nov 09, 2023 | 143.62 | 144.37 | 139.61 | 141.28 | 358,144 | -1.77(-1.24%) |
Nov 08, 2023 | 142.59 | 148.68 | 136.90 | 143.05 | 653,292 | -3.94(-2.68%) |
Nov 07, 2023 | 149.76 | 149.83 | 146.13 | 146.99 | 456,877 | -2.27(-1.52%) |
Nov 06, 2023 | 151.83 | 152.14 | 148.45 | 149.26 | 444,873 | -2.95(-1.94%) |
Nov 03, 2023 | 150.22 | 154.26 | 150.22 | 152.21 | 296,898 | +5.70(+3.89%) |
Nov 02, 2023 | 138.67 | 146.82 | 138.67 | 146.51 | 442,804 | +10.22(+7.50%) |
Nov 01, 2023 | 135.56 | 136.84 | 133.62 | 136.29 | 342,194 | +0.35(+0.26%) |
Oct 31, 2023 | 134.15 | 136.95 | 134.15 | 135.94 | 229,776 | +2.08(+1.55%) |
Oct 30, 2023 | 132.80 | 134.81 | 132.11 | 133.87 | 142,988 | +2.37(+1.80%) |
Oct 27, 2023 | 132.92 | 135.51 | 131.25 | 131.50 | 217,090 | -0.92(-0.70%) |
Oct 26, 2023 | 133.26 | 134.53 | 129.61 | 132.42 | 275,330 | -1.27(-0.95%) |
Oct 25, 2023 | 135.52 | 136.76 | 133.31 | 133.69 | 274,257 | -2.94(-2.15%) |
Oct 24, 2023 | 136.14 | 138.25 | 135.68 | 136.63 | 245,235 | +1.57(+1.16%) |
Oct 23, 2023 | 135.28 | 137.59 | 133.94 | 135.06 | 245,357 | -1.26(-0.93%) |
Oct 20, 2023 | 138.67 | 138.86 | 136.24 | 136.32 | 235,250 | -2.32(-1.67%) |
Oct 19, 2023 | 139.27 | 140.90 | 137.93 | 138.64 | 212,402 | -0.40(-0.29%) |
Oct 18, 2023 | 141.59 | 142.22 | 138.95 | 139.04 | 197,627 | -3.78(-2.65%) |
Oct 17, 2023 | 140.05 | 144.60 | 139.99 | 142.82 | 291,451 | +1.98(+1.41%) |
Oct 16, 2023 | 137.79 | 141.82 | 137.15 | 140.84 | 254,052 | +4.48(+3.29%) |
Oct 13, 2023 | 135.65 | 137.10 | 135.30 | 136.36 | 201,257 | +1.01(+0.75%) |
Oct 12, 2023 | 138.53 | 138.92 | 134.76 | 135.35 | 258,606 | -3.16(-2.28%) |
Oct 11, 2023 | 138.44 | 140.53 | 137.60 | 138.52 | 221,442 | -0.01(-0.01%) |
Oct 10, 2023 | 135.05 | 139.09 | 134.95 | 138.53 | 288,787 | +4.14(+3.08%) |
Oct 09, 2023 | 132.09 | 135.60 | 130.00 | 134.39 | 247,148 | +2.39(+1.81%) |
Oct 06, 2023 | 129.03 | 132.72 | 128.39 | 132.00 | 273,019 | +2.20(+1.70%) |
Oct 05, 2023 | 131.02 | 131.59 | 129.15 | 129.80 | 209,741 | -1.43(-1.09%) |
Oct 04, 2023 | 131.78 | 133.57 | 128.75 | 131.23 | 282,113 | -0.41(-0.31%) |
Oct 03, 2023 | 135.32 | 135.75 | 131.16 | 131.63 | 334,776 | -4.92(-3.60%) |