Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 138.35 | 140.73 | 137.65 | 137.74 | 241,092 | -1.12(-0.81%) |
Dec 28, 2023 | 137.80 | 138.96 | 136.89 | 138.86 | 237,972 | +0.83(+0.60%) |
Dec 27, 2023 | 137.60 | 139.16 | 136.94 | 138.03 | 259,957 | +1.34(+0.98%) |
Dec 26, 2023 | 134.84 | 136.86 | 133.82 | 136.69 | 247,963 | +3.07(+2.30%) |
Dec 22, 2023 | 132.39 | 134.76 | 131.32 | 133.62 | 369,951 | +2.23(+1.70%) |
Dec 21, 2023 | 130.11 | 131.61 | 129.22 | 131.39 | 353,470 | +3.96(+3.11%) |
Dec 20, 2023 | 128.19 | 130.34 | 127.32 | 127.43 | 546,391 | -0.69(-0.54%) |
Dec 19, 2023 | 124.06 | 128.74 | 123.92 | 128.12 | 512,515 | +5.19(+4.22%) |
Dec 18, 2023 | 122.92 | 123.49 | 120.58 | 122.93 | 332,971 | -0.91(-0.73%) |
Dec 15, 2023 | 123.72 | 126.26 | 122.72 | 123.84 | 1,890,365 | +0.17(+0.14%) |
Dec 14, 2023 | 117.26 | 123.70 | 117.26 | 123.67 | 479,457 | +8.85(+7.71%) |
Dec 13, 2023 | 113.22 | 115.45 | 110.15 | 114.82 | 351,883 | +2.37(+2.11%) |
Dec 12, 2023 | 114.46 | 114.46 | 112.26 | 112.45 | 252,410 | -2.01(-1.76%) |
Dec 11, 2023 | 114.11 | 114.90 | 113.16 | 114.46 | 210,059 | -0.27(-0.24%) |
Dec 08, 2023 | 112.91 | 115.14 | 112.91 | 114.73 | 171,696 | +1.08(+0.95%) |
Dec 07, 2023 | 111.50 | 113.65 | 111.50 | 113.65 | 255,252 | +2.84(+2.56%) |
Dec 06, 2023 | 111.36 | 113.65 | 110.68 | 110.81 | 274,069 | +0.75(+0.68%) |
Dec 05, 2023 | 110.07 | 111.41 | 109.04 | 110.06 | 319,901 | -0.04(-0.04%) |
Dec 04, 2023 | 108.36 | 110.45 | 108.10 | 110.10 | 327,366 | +1.13(+1.04%) |
Dec 01, 2023 | 105.30 | 109.09 | 105.30 | 108.97 | 285,819 | +3.46(+3.28%) |
Nov 30, 2023 | 105.00 | 105.69 | 103.63 | 105.51 | 174,824 | +0.20(+0.19%) |
Nov 29, 2023 | 104.78 | 106.36 | 104.38 | 105.31 | 272,307 | +1.67(+1.61%) |
Nov 28, 2023 | 105.23 | 105.23 | 103.62 | 103.64 | 211,297 | -1.34(-1.28%) |
Nov 27, 2023 | 105.08 | 106.61 | 104.78 | 104.98 | 338,814 | -0.60(-0.57%) |
Nov 24, 2023 | 104.35 | 105.96 | 104.08 | 105.58 | 86,507 | +0.88(+0.84%) |
Nov 22, 2023 | 104.00 | 105.68 | 103.87 | 104.70 | 165,861 | +1.30(+1.26%) |
Nov 21, 2023 | 104.05 | 104.55 | 103.33 | 103.40 | 185,508 | -1.22(-1.17%) |
Nov 20, 2023 | 104.18 | 104.64 | 102.86 | 104.62 | 208,600 | +0.68(+0.65%) |
Nov 17, 2023 | 103.93 | 105.79 | 103.43 | 103.94 | 312,626 | +0.74(+0.72%) |
Nov 16, 2023 | 103.98 | 104.25 | 102.02 | 103.20 | 249,762 | +1.30(+1.28%) |
Nov 15, 2023 | 102.69 | 104.24 | 101.45 | 101.90 | 373,499 | -1.34(-1.30%) |
Nov 14, 2023 | 100.00 | 104.56 | 100.00 | 103.24 | 415,999 | +7.23(+7.53%) |
Nov 13, 2023 | 95.16 | 97.00 | 95.11 | 96.01 | 149,970 | +0.04(+0.04%) |
Nov 10, 2023 | 94.50 | 96.82 | 94.13 | 95.97 | 144,822 | +2.06(+2.19%) |
Nov 09, 2023 | 94.50 | 95.93 | 93.32 | 93.91 | 170,462 | -0.43(-0.46%) |
Nov 08, 2023 | 94.78 | 95.17 | 93.73 | 94.34 | 152,459 | -0.12(-0.13%) |
Nov 07, 2023 | 93.50 | 95.37 | 93.25 | 94.46 | 148,624 | +1.03(+1.10%) |
Nov 06, 2023 | 94.64 | 95.00 | 92.14 | 93.43 | 255,131 | -1.37(-1.45%) |
Nov 03, 2023 | 94.36 | 97.44 | 94.26 | 94.80 | 442,008 | +3.28(+3.58%) |
Nov 02, 2023 | 91.00 | 92.22 | 89.20 | 91.52 | 529,619 | +5.23(+6.06%) |
Nov 01, 2023 | 81.98 | 86.45 | 81.55 | 86.29 | 310,245 | +4.22(+5.14%) |
Oct 31, 2023 | 81.73 | 83.92 | 81.38 | 82.07 | 280,259 | +0.65(+0.80%) |
Oct 30, 2023 | 82.24 | 82.57 | 80.51 | 81.42 | 201,886 | +0.10(+0.12%) |
Oct 27, 2023 | 81.61 | 82.24 | 80.26 | 81.32 | 242,419 | -0.37(-0.45%) |
Oct 26, 2023 | 79.78 | 82.69 | 78.04 | 81.69 | 410,039 | +1.66(+2.07%) |
Oct 25, 2023 | 78.45 | 81.04 | 77.76 | 80.03 | 562,390 | +2.28(+2.93%) |
Oct 24, 2023 | 77.23 | 78.34 | 76.38 | 77.75 | 375,152 | +0.86(+1.12%) |
Oct 23, 2023 | 74.79 | 77.42 | 74.79 | 76.89 | 249,007 | +1.87(+2.49%) |
Oct 20, 2023 | 75.96 | 76.82 | 74.79 | 75.02 | 200,325 | -0.55(-0.73%) |
Oct 19, 2023 | 77.35 | 77.69 | 75.09 | 75.57 | 250,980 | -1.39(-1.81%) |
Oct 18, 2023 | 78.57 | 78.83 | 76.87 | 76.96 | 232,164 | -2.56(-3.22%) |
Oct 17, 2023 | 78.86 | 81.38 | 78.35 | 79.52 | 232,366 | -0.45(-0.56%) |
Oct 16, 2023 | 80.84 | 81.50 | 79.41 | 79.97 | 129,851 | -0.20(-0.25%) |
Oct 13, 2023 | 80.52 | 80.86 | 79.63 | 80.17 | 161,724 | +0.16(+0.20%) |
Oct 12, 2023 | 82.99 | 82.99 | 78.67 | 80.01 | 274,655 | -3.64(-4.35%) |
Oct 11, 2023 | 82.62 | 84.12 | 82.01 | 83.65 | 150,348 | +1.70(+2.07%) |
Oct 10, 2023 | 80.92 | 83.59 | 80.57 | 81.95 | 197,303 | +1.06(+1.31%) |
Oct 09, 2023 | 79.28 | 81.07 | 78.72 | 80.89 | 141,985 | +0.99(+1.24%) |
Oct 06, 2023 | 78.64 | 80.66 | 77.81 | 79.90 | 164,986 | +0.28(+0.35%) |
Oct 05, 2023 | 79.76 | 80.78 | 79.27 | 79.62 | 240,712 | -0.66(-0.82%) |
Oct 04, 2023 | 79.54 | 80.88 | 78.82 | 80.28 | 206,593 | +1.13(+1.43%) |
Oct 03, 2023 | 82.17 | 83.15 | 78.78 | 79.15 | 347,082 | -4.17(-5.00%) |