Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 118.57 | 119.35 | 118.52 | 119.25 | 1,799,267 | +0.68(+0.57%) |
Dec 28, 2023 | 118.10 | 118.64 | 117.86 | 118.57 | 1,150,772 | +0.50(+0.42%) |
Dec 27, 2023 | 117.44 | 118.14 | 117.34 | 118.07 | 959,658 | +0.22(+0.18%) |
Dec 26, 2023 | 117.98 | 118.16 | 117.45 | 117.86 | 807,636 | -0.12(-0.10%) |
Dec 22, 2023 | 117.50 | 118.47 | 117.41 | 117.97 | 1,155,533 | +0.77(+0.65%) |
Dec 21, 2023 | 117.12 | 117.39 | 115.86 | 117.21 | 1,395,634 | +0.62(+0.53%) |
Dec 20, 2023 | 117.97 | 118.18 | 116.55 | 116.59 | 1,835,194 | -1.93(-1.63%) |
Dec 19, 2023 | 118.26 | 118.76 | 117.79 | 118.53 | 1,302,018 | +0.18(+0.15%) |
Dec 18, 2023 | 117.55 | 118.82 | 117.29 | 118.35 | 1,742,533 | +1.13(+0.96%) |
Dec 15, 2023 | 117.36 | 117.67 | 116.04 | 117.22 | 5,144,610 | -1.37(-1.16%) |
Dec 14, 2023 | 121.22 | 121.22 | 118.41 | 118.59 | 2,152,070 | -2.73(-2.25%) |
Dec 13, 2023 | 118.91 | 121.36 | 118.55 | 121.32 | 2,353,956 | +1.82(+1.52%) |
Dec 12, 2023 | 118.98 | 119.56 | 118.61 | 119.51 | 1,681,994 | +0.78(+0.66%) |
Dec 11, 2023 | 118.07 | 118.77 | 117.37 | 118.72 | 1,362,947 | +1.01(+0.86%) |
Dec 08, 2023 | 119.06 | 119.18 | 117.36 | 117.71 | 1,829,524 | -1.52(-1.28%) |
Dec 07, 2023 | 119.23 | 120.13 | 118.50 | 119.23 | 2,045,071 | +0.22(+0.18%) |
Dec 06, 2023 | 118.36 | 119.03 | 117.76 | 119.02 | 2,484,245 | +0.97(+0.82%) |
Dec 05, 2023 | 120.74 | 120.98 | 117.58 | 118.04 | 2,059,695 | -2.64(-2.19%) |
Dec 04, 2023 | 120.31 | 121.36 | 120.13 | 120.69 | 1,742,426 | +0.13(+0.10%) |
Dec 01, 2023 | 120.27 | 120.58 | 119.66 | 120.56 | 1,854,322 | +0.30(+0.25%) |
Nov 30, 2023 | 118.23 | 120.32 | 117.54 | 120.26 | 2,826,092 | +1.91(+1.61%) |
Nov 29, 2023 | 118.30 | 119.03 | 117.96 | 118.35 | 1,705,377 | -0.21(-0.18%) |
Nov 28, 2023 | 118.93 | 119.57 | 118.40 | 118.57 | 1,854,438 | -0.40(-0.34%) |
Nov 27, 2023 | 119.14 | 119.14 | 118.19 | 118.97 | 1,427,450 | -0.03(-0.02%) |
Nov 24, 2023 | 119.02 | 119.26 | 118.30 | 119.00 | 685,773 | +0.11(+0.09%) |
Nov 22, 2023 | 118.66 | 119.13 | 118.31 | 118.89 | 1,468,347 | +0.75(+0.63%) |
Nov 21, 2023 | 117.39 | 118.33 | 116.99 | 118.14 | 1,544,073 | +0.98(+0.84%) |
Nov 20, 2023 | 117.31 | 117.79 | 116.88 | 117.16 | 1,783,169 | -0.64(-0.54%) |
Nov 17, 2023 | 118.83 | 119.05 | 117.68 | 117.80 | 1,989,919 | -0.50(-0.42%) |
Nov 16, 2023 | 118.38 | 119.48 | 117.39 | 118.30 | 2,642,791 | +0.16(+0.13%) |
Nov 15, 2023 | 117.80 | 118.65 | 117.58 | 118.14 | 2,022,868 | +0.40(+0.34%) |
Nov 14, 2023 | 117.98 | 118.60 | 117.53 | 117.74 | 1,272,405 | -0.08(-0.07%) |
Nov 13, 2023 | 117.40 | 118.08 | 117.34 | 117.82 | 1,129,557 | +0.37(+0.32%) |
Nov 10, 2023 | 117.35 | 117.72 | 116.21 | 117.45 | 1,357,027 | +0.70(+0.60%) |
Nov 09, 2023 | 117.38 | 117.61 | 115.66 | 116.75 | 2,355,148 | -0.52(-0.45%) |
Nov 08, 2023 | 117.47 | 117.82 | 116.46 | 117.28 | 1,288,686 | +0.24(+0.21%) |
Nov 07, 2023 | 117.18 | 118.06 | 116.82 | 117.03 | 1,527,522 | -0.37(-0.32%) |
Nov 06, 2023 | 116.04 | 117.62 | 116.04 | 117.40 | 1,649,523 | +1.36(+1.17%) |
Nov 03, 2023 | 117.89 | 118.42 | 115.79 | 116.04 | 2,553,681 | -1.61(-1.37%) |
Nov 02, 2023 | 116.86 | 117.74 | 116.02 | 117.66 | 2,096,381 | +1.54(+1.32%) |
Nov 01, 2023 | 116.63 | 116.63 | 115.56 | 116.12 | 2,030,675 | -0.17(-0.14%) |
Oct 31, 2023 | 116.56 | 117.00 | 115.43 | 116.28 | 2,917,553 | +0.12(+0.10%) |
Oct 30, 2023 | 114.40 | 116.28 | 114.17 | 116.17 | 2,084,576 | +2.59(+2.28%) |
Oct 27, 2023 | 116.16 | 116.48 | 113.36 | 113.58 | 2,579,646 | -3.22(-2.75%) |
Oct 26, 2023 | 115.23 | 118.70 | 115.13 | 116.80 | 3,462,242 | +1.35(+1.17%) |
Oct 25, 2023 | 117.55 | 118.02 | 115.15 | 115.45 | 3,781,954 | -1.67(-1.43%) |
Oct 24, 2023 | 119.06 | 120.02 | 115.06 | 117.12 | 3,924,752 | -1.27(-1.08%) |
Oct 23, 2023 | 119.72 | 119.86 | 118.27 | 118.39 | 3,006,034 | -1.24(-1.04%) |
Oct 20, 2023 | 120.12 | 120.47 | 119.21 | 119.64 | 2,142,857 | +0.22(+0.19%) |
Oct 19, 2023 | 120.04 | 120.73 | 118.82 | 119.41 | 1,745,623 | -0.55(-0.46%) |
Oct 18, 2023 | 119.35 | 120.34 | 119.04 | 119.97 | 2,094,912 | +1.61(+1.36%) |
Oct 17, 2023 | 118.02 | 118.57 | 117.53 | 118.35 | 1,432,319 | +0.07(+0.06%) |
Oct 16, 2023 | 117.71 | 118.83 | 117.26 | 118.29 | 1,449,299 | +1.25(+1.07%) |
Oct 13, 2023 | 116.70 | 117.61 | 116.58 | 117.03 | 1,410,358 | +0.64(+0.55%) |
Oct 12, 2023 | 116.61 | 117.01 | 115.04 | 116.39 | 2,091,261 | +0.39(+0.34%) |
Oct 11, 2023 | 116.79 | 116.92 | 115.31 | 116.00 | 1,099,105 | -0.35(-0.30%) |
Oct 10, 2023 | 116.21 | 116.77 | 115.43 | 116.35 | 1,247,391 | +1.11(+0.96%) |
Oct 09, 2023 | 115.45 | 115.88 | 114.05 | 115.24 | 1,222,454 | -0.23(-0.20%) |
Oct 06, 2023 | 114.96 | 115.87 | 113.05 | 115.48 | 1,296,376 | +0.31(+0.27%) |
Oct 05, 2023 | 116.95 | 117.30 | 114.98 | 115.17 | 1,644,585 | -2.46(-2.09%) |
Oct 04, 2023 | 117.28 | 117.72 | 115.85 | 117.62 | 1,609,101 | +0.46(+0.39%) |
Oct 03, 2023 | 115.75 | 117.95 | 115.67 | 117.17 | 1,769,880 | +1.50(+1.29%) |