Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 141.12 | 142.13 | 137.78 | 138.32 | 115,202 | -3.78(-2.66%) |
Dec 28, 2023 | 139.75 | 142.34 | 138.92 | 142.10 | 138,919 | +1.30(+0.92%) |
Dec 27, 2023 | 139.61 | 141.56 | 139.24 | 140.80 | 99,013 | +0.23(+0.16%) |
Dec 26, 2023 | 138.04 | 141.38 | 137.36 | 140.57 | 98,318 | +2.32(+1.68%) |
Dec 22, 2023 | 137.74 | 138.91 | 136.59 | 138.25 | 87,695 | +1.20(+0.88%) |
Dec 21, 2023 | 135.28 | 137.38 | 134.81 | 137.05 | 88,281 | +3.19(+2.38%) |
Dec 20, 2023 | 138.42 | 139.31 | 133.51 | 133.86 | 86,493 | -3.40(-2.48%) |
Dec 19, 2023 | 134.32 | 137.51 | 134.32 | 137.26 | 79,492 | +3.74(+2.80%) |
Dec 18, 2023 | 135.01 | 135.01 | 129.69 | 133.52 | 87,972 | -1.54(-1.14%) |
Dec 15, 2023 | 138.27 | 138.73 | 134.43 | 135.06 | 197,136 | -2.04(-1.49%) |
Dec 14, 2023 | 133.80 | 137.81 | 133.80 | 137.10 | 111,542 | +5.87(+4.47%) |
Dec 13, 2023 | 123.90 | 133.02 | 123.90 | 131.23 | 319,846 | +6.62(+5.31%) |
Dec 12, 2023 | 123.49 | 125.72 | 121.23 | 124.61 | 103,079 | +1.11(+0.90%) |
Dec 11, 2023 | 121.46 | 123.50 | 118.48 | 123.50 | 150,241 | +1.73(+1.42%) |
Dec 08, 2023 | 120.35 | 122.72 | 119.19 | 121.77 | 92,095 | +2.64(+2.21%) |
Dec 07, 2023 | 114.92 | 119.89 | 114.28 | 119.13 | 99,932 | +4.56(+3.98%) |
Dec 06, 2023 | 111.13 | 115.47 | 110.44 | 114.57 | 142,107 | +4.84(+4.41%) |
Dec 05, 2023 | 113.12 | 113.12 | 109.51 | 109.74 | 102,037 | -3.66(-3.23%) |
Dec 04, 2023 | 115.20 | 116.62 | 112.70 | 113.39 | 103,150 | -2.84(-2.45%) |
Dec 01, 2023 | 111.12 | 116.25 | 109.54 | 116.24 | 107,402 | +4.97(+4.47%) |
Nov 30, 2023 | 116.13 | 116.13 | 111.18 | 111.26 | 160,719 | -4.35(-3.76%) |
Nov 29, 2023 | 116.30 | 119.13 | 115.00 | 115.61 | 122,036 | +0.76(+0.67%) |
Nov 28, 2023 | 113.52 | 115.90 | 112.38 | 114.85 | 93,617 | +0.91(+0.80%) |
Nov 27, 2023 | 114.22 | 114.36 | 111.50 | 113.94 | 103,318 | -1.19(-1.03%) |
Nov 24, 2023 | 113.23 | 115.13 | 113.00 | 115.13 | 33,812 | +1.09(+0.96%) |
Nov 22, 2023 | 113.80 | 115.37 | 113.20 | 114.04 | 85,835 | +0.78(+0.69%) |
Nov 21, 2023 | 118.58 | 118.58 | 113.25 | 113.25 | 96,725 | -5.09(-4.30%) |
Nov 20, 2023 | 117.76 | 118.35 | 116.81 | 118.35 | 97,648 | +0.59(+0.50%) |
Nov 17, 2023 | 115.80 | 118.66 | 114.58 | 117.76 | 92,820 | +2.94(+2.56%) |
Nov 16, 2023 | 117.69 | 117.88 | 113.63 | 114.82 | 92,146 | -4.41(-3.70%) |
Nov 15, 2023 | 113.64 | 119.25 | 113.63 | 119.23 | 95,540 | +6.69(+5.94%) |
Nov 14, 2023 | 107.67 | 112.98 | 107.67 | 112.54 | 132,759 | +7.34(+6.98%) |
Nov 13, 2023 | 105.24 | 106.07 | 104.36 | 105.20 | 75,097 | -1.34(-1.26%) |
Nov 10, 2023 | 104.41 | 106.98 | 102.35 | 106.53 | 85,215 | +2.25(+2.16%) |
Nov 09, 2023 | 106.24 | 106.33 | 103.80 | 104.28 | 117,850 | -1.94(-1.83%) |
Nov 08, 2023 | 108.17 | 109.24 | 106.10 | 106.23 | 100,294 | -1.95(-1.80%) |
Nov 07, 2023 | 105.34 | 109.48 | 103.18 | 108.18 | 147,949 | +3.32(+3.17%) |
Nov 06, 2023 | 104.23 | 107.51 | 101.51 | 104.86 | 179,264 | +0.05(+0.05%) |
Nov 03, 2023 | 113.83 | 117.19 | 102.58 | 104.81 | 480,760 | -18.00(-14.66%) |
Nov 02, 2023 | 120.16 | 122.98 | 118.71 | 122.81 | 104,438 | +5.29(+4.50%) |
Nov 01, 2023 | 119.97 | 119.97 | 117.44 | 117.52 | 104,713 | -2.17(-1.81%) |
Oct 31, 2023 | 118.26 | 120.61 | 116.37 | 119.69 | 64,698 | +2.73(+2.33%) |
Oct 30, 2023 | 115.89 | 118.41 | 113.93 | 116.96 | 79,101 | +1.98(+1.72%) |
Oct 27, 2023 | 113.83 | 116.08 | 111.97 | 114.98 | 76,756 | +1.47(+1.29%) |
Oct 26, 2023 | 111.53 | 114.93 | 111.31 | 113.51 | 64,890 | +1.58(+1.41%) |
Oct 25, 2023 | 113.33 | 115.64 | 110.66 | 111.93 | 102,720 | -1.66(-1.47%) |
Oct 24, 2023 | 114.81 | 116.12 | 113.33 | 113.60 | 54,760 | -0.86(-0.75%) |
Oct 23, 2023 | 115.32 | 116.58 | 113.97 | 114.45 | 82,297 | -0.62(-0.54%) |
Oct 20, 2023 | 114.37 | 116.80 | 113.47 | 115.08 | 76,574 | -0.12(-0.10%) |
Oct 19, 2023 | 115.94 | 116.55 | 114.53 | 115.19 | 87,589 | -1.23(-1.06%) |
Oct 18, 2023 | 119.00 | 119.32 | 115.28 | 116.43 | 70,739 | -3.90(-3.24%) |
Oct 17, 2023 | 116.64 | 120.50 | 116.38 | 120.33 | 117,069 | +1.67(+1.40%) |
Oct 16, 2023 | 115.21 | 119.25 | 115.21 | 118.66 | 75,819 | +4.53(+3.97%) |
Oct 13, 2023 | 114.82 | 115.88 | 112.47 | 114.13 | 113,460 | -1.65(-1.42%) |
Oct 12, 2023 | 117.84 | 117.84 | 114.03 | 115.78 | 126,287 | -1.96(-1.67%) |
Oct 11, 2023 | 125.40 | 125.40 | 116.91 | 117.74 | 138,928 | -6.96(-5.58%) |
Oct 10, 2023 | 120.76 | 124.86 | 120.76 | 124.69 | 134,181 | +4.80(+4.00%) |
Oct 09, 2023 | 124.21 | 124.58 | 119.24 | 119.89 | 99,392 | -5.02(-4.02%) |
Oct 06, 2023 | 121.01 | 126.29 | 119.34 | 124.91 | 173,771 | +2.14(+1.74%) |
Oct 05, 2023 | 130.88 | 132.46 | 116.73 | 122.77 | 249,643 | -9.49(-7.18%) |
Oct 04, 2023 | 136.04 | 136.95 | 131.46 | 132.26 | 121,358 | -2.60(-1.93%) |
Oct 03, 2023 | 139.02 | 139.82 | 134.29 | 134.87 | 77,223 | -4.51(-3.24%) |