Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 17,611 | -0.31(-0.23%) |
Dec 28, 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 31,968 | +0.20(+0.15%) |
Dec 27, 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 17,547 | +0.19(+0.14%) |
Dec 26, 2023 | 131.74 | 132.31 | 131.72 | 132.04 | 26,719 | +0.55(+0.42%) |
Dec 22, 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 21,596 | +0.34(+0.26%) |
Dec 21, 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 15,571 | +1.17(+0.90%) |
Dec 20, 2023 | 131.56 | 131.91 | 129.97 | 129.98 | 29,102 | -1.75(-1.32%) |
Dec 19, 2023 | 131.50 | 131.72 | 131.38 | 131.72 | 220,881 | +0.57(+0.44%) |
Dec 18, 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 8,831 | +0.57(+0.43%) |
Dec 15, 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 18,440 | -0.26(-0.20%) |
Dec 14, 2023 | 131.56 | 131.56 | 130.65 | 130.85 | 30,474 | +0.03(+0.02%) |
Dec 13, 2023 | 129.24 | 130.93 | 129.24 | 130.81 | 9,094 | +1.62(+1.26%) |
Dec 12, 2023 | 128.58 | 129.26 | 128.58 | 129.19 | 48,664 | +0.62(+0.48%) |
Dec 11, 2023 | 127.85 | 128.57 | 127.85 | 128.57 | 12,797 | +0.91(+0.71%) |
Dec 08, 2023 | 127.14 | 127.83 | 127.14 | 127.67 | 12,666 | +0.38(+0.30%) |
Dec 07, 2023 | 127.05 | 127.42 | 126.93 | 127.29 | 25,962 | +0.74(+0.59%) |
Dec 06, 2023 | 127.39 | 127.52 | 126.54 | 126.55 | 32,918 | -0.28(-0.22%) |
Dec 05, 2023 | 126.90 | 126.95 | 126.67 | 126.83 | 12,101 | -0.36(-0.28%) |
Dec 04, 2023 | 127.06 | 127.28 | 126.73 | 127.19 | 12,349 | -0.31(-0.24%) |
Dec 01, 2023 | 126.32 | 127.50 | 126.32 | 127.50 | 11,394 | +0.91(+0.72%) |
Nov 30, 2023 | 125.91 | 126.59 | 125.83 | 126.59 | 36,096 | +0.79(+0.63%) |
Nov 29, 2023 | 126.37 | 126.37 | 125.78 | 125.80 | 11,224 | -0.04(-0.03%) |
Nov 28, 2023 | 125.79 | 126.27 | 125.64 | 125.84 | 17,360 | -0.08(-0.06%) |
Nov 27, 2023 | 126.09 | 126.14 | 125.84 | 125.92 | 17,289 | -0.31(-0.24%) |
Nov 24, 2023 | 126.11 | 126.23 | 126.11 | 126.23 | 4,425 | +0.21(+0.17%) |
Nov 22, 2023 | 125.66 | 126.08 | 125.66 | 126.02 | 37,525 | +0.57(+0.46%) |
Nov 21, 2023 | 125.51 | 125.57 | 125.17 | 125.44 | 209,528 | -0.08(-0.06%) |
Nov 20, 2023 | 124.56 | 125.84 | 124.56 | 125.53 | 22,574 | +0.66(+0.53%) |
Nov 17, 2023 | 124.66 | 124.89 | 124.56 | 124.86 | 14,204 | +0.29(+0.23%) |
Nov 16, 2023 | 124.50 | 124.78 | 124.18 | 124.58 | 21,559 | -0.11(-0.09%) |
Nov 15, 2023 | 124.89 | 124.94 | 124.62 | 124.68 | 52,883 | +0.20(+0.16%) |
Nov 14, 2023 | 123.80 | 124.88 | 123.80 | 124.48 | 16,630 | +1.89(+1.54%) |
Nov 13, 2023 | 122.22 | 122.72 | 122.22 | 122.59 | 8,113 | -0.05(-0.04%) |
Nov 10, 2023 | 121.49 | 122.66 | 121.35 | 122.64 | 8,027 | +1.55(+1.28%) |
Nov 09, 2023 | 122.29 | 122.29 | 121.08 | 121.10 | 12,871 | -0.99(-0.81%) |
Nov 08, 2023 | 122.07 | 122.23 | 121.89 | 122.09 | 11,548 | +0.04(+0.03%) |
Nov 07, 2023 | 121.58 | 122.18 | 121.58 | 122.05 | 27,181 | +0.22(+0.18%) |
Nov 06, 2023 | 121.80 | 121.83 | 121.56 | 121.83 | 11,155 | +0.19(+0.15%) |
Nov 03, 2023 | 121.34 | 122.03 | 121.34 | 121.64 | 17,214 | +1.16(+0.97%) |
Nov 02, 2023 | 119.29 | 120.52 | 119.29 | 120.48 | 42,981 | +2.00(+1.69%) |
Nov 01, 2023 | 117.77 | 118.68 | 117.55 | 118.47 | 12,610 | +0.92(+0.78%) |
Oct 31, 2023 | 117.00 | 117.57 | 116.91 | 117.55 | 31,501 | +0.75(+0.65%) |
Oct 30, 2023 | 115.94 | 117.01 | 115.94 | 116.80 | 16,308 | +1.46(+1.26%) |
Oct 27, 2023 | 116.43 | 116.50 | 115.09 | 115.34 | 24,373 | -1.16(-0.99%) |
Oct 26, 2023 | 116.94 | 117.36 | 116.43 | 116.50 | 18,819 | -1.02(-0.87%) |
Oct 25, 2023 | 118.21 | 118.29 | 117.45 | 117.52 | 21,394 | -1.30(-1.09%) |
Oct 24, 2023 | 118.68 | 118.89 | 118.10 | 118.82 | 21,619 | +0.94(+0.80%) |
Oct 23, 2023 | 117.96 | 118.96 | 117.87 | 117.88 | 41,045 | -0.55(-0.46%) |
Oct 20, 2023 | 119.48 | 119.48 | 118.42 | 118.42 | 61,078 | -1.17(-0.98%) |
Oct 19, 2023 | 120.79 | 121.16 | 119.57 | 119.59 | 35,593 | -1.17(-0.97%) |
Oct 18, 2023 | 121.56 | 121.73 | 120.53 | 120.76 | 23,258 | -1.39(-1.14%) |
Oct 17, 2023 | 121.36 | 122.44 | 121.36 | 122.15 | 18,848 | -0.08(-0.07%) |
Oct 16, 2023 | 121.54 | 122.26 | 121.54 | 122.23 | 22,057 | +1.39(+1.15%) |
Oct 13, 2023 | 121.71 | 121.71 | 120.49 | 120.84 | 22,978 | -0.31(-0.26%) |
Oct 12, 2023 | 121.70 | 121.96 | 120.52 | 121.15 | 28,866 | -0.73(-0.60%) |
Oct 11, 2023 | 121.81 | 121.90 | 121.11 | 121.88 | 13,566 | +0.53(+0.44%) |
Oct 10, 2023 | 121.52 | 121.94 | 121.35 | 121.35 | 19,078 | +0.68(+0.56%) |
Oct 09, 2023 | 119.60 | 120.83 | 119.60 | 120.67 | 16,525 | +0.78(+0.65%) |
Oct 06, 2023 | 118.17 | 120.25 | 117.78 | 119.89 | 19,628 | +1.25(+1.06%) |
Oct 05, 2023 | 118.57 | 118.80 | 118.15 | 118.64 | 31,078 | -0.16(-0.14%) |
Oct 04, 2023 | 118.08 | 118.80 | 117.69 | 118.80 | 18,314 | +0.81(+0.69%) |
Oct 03, 2023 | 118.84 | 118.84 | 117.68 | 117.99 | 18,487 | -1.25(-1.05%) |