Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 126.48 | 127.13 | 123.26 | 123.38 | 199,817 | -3.16(-2.50%) |
Dec 28, 2023 | 126.83 | 127.55 | 126.46 | 126.54 | 120,378 | -1.15(-0.90%) |
Dec 27, 2023 | 128.43 | 128.92 | 127.15 | 127.68 | 113,342 | -0.15(-0.11%) |
Dec 26, 2023 | 126.41 | 128.66 | 125.69 | 127.83 | 174,904 | +2.11(+1.68%) |
Dec 22, 2023 | 126.58 | 128.12 | 125.32 | 125.72 | 171,260 | -0.19(-0.15%) |
Dec 21, 2023 | 126.00 | 126.87 | 124.34 | 125.91 | 139,076 | +1.43(+1.15%) |
Dec 20, 2023 | 124.82 | 127.34 | 123.04 | 124.47 | 250,629 | -1.81(-1.43%) |
Dec 19, 2023 | 123.25 | 127.06 | 123.10 | 126.28 | 249,101 | +4.10(+3.36%) |
Dec 18, 2023 | 123.52 | 123.61 | 121.02 | 122.18 | 148,495 | -1.00(-0.81%) |
Dec 15, 2023 | 123.24 | 124.23 | 121.91 | 123.18 | 514,921 | -0.34(-0.28%) |
Dec 14, 2023 | 117.77 | 123.78 | 117.76 | 123.52 | 486,027 | +8.88(+7.75%) |
Dec 13, 2023 | 111.94 | 115.12 | 107.91 | 114.64 | 686,530 | +2.77(+2.47%) |
Dec 12, 2023 | 115.65 | 115.65 | 111.79 | 111.87 | 201,371 | -3.69(-3.19%) |
Dec 11, 2023 | 113.91 | 115.57 | 113.14 | 115.56 | 153,107 | +1.60(+1.40%) |
Dec 08, 2023 | 112.27 | 114.32 | 111.65 | 113.96 | 166,639 | +1.23(+1.09%) |
Dec 07, 2023 | 110.85 | 113.20 | 108.40 | 112.74 | 219,922 | +1.14(+1.02%) |
Dec 06, 2023 | 110.59 | 114.14 | 110.59 | 111.60 | 301,360 | +2.18(+1.99%) |
Dec 05, 2023 | 114.26 | 114.26 | 109.28 | 109.42 | 246,137 | -5.49(-4.78%) |
Dec 04, 2023 | 110.58 | 115.13 | 110.58 | 114.91 | 269,872 | +3.67(+3.30%) |
Dec 01, 2023 | 106.21 | 111.60 | 106.16 | 111.23 | 280,852 | +4.74(+4.45%) |
Nov 30, 2023 | 106.94 | 106.94 | 105.16 | 106.50 | 153,274 | -0.19(-0.17%) |
Nov 29, 2023 | 109.14 | 110.03 | 105.94 | 106.68 | 311,971 | -0.64(-0.60%) |
Nov 28, 2023 | 106.63 | 108.00 | 105.35 | 107.32 | 191,783 | +0.45(+0.42%) |
Nov 27, 2023 | 107.55 | 107.90 | 106.48 | 106.88 | 179,587 | -1.89(-1.74%) |
Nov 24, 2023 | 107.99 | 109.55 | 107.82 | 108.77 | 90,865 | +1.20(+1.11%) |
Nov 22, 2023 | 108.64 | 109.29 | 107.29 | 107.58 | 229,944 | +0.14(+0.13%) |
Nov 21, 2023 | 109.83 | 110.25 | 107.30 | 107.44 | 189,344 | -3.30(-2.98%) |
Nov 20, 2023 | 110.93 | 111.13 | 109.66 | 110.73 | 217,436 | -0.17(-0.15%) |
Nov 17, 2023 | 111.24 | 111.78 | 109.26 | 110.90 | 216,815 | +0.67(+0.61%) |
Nov 16, 2023 | 112.99 | 112.99 | 109.69 | 110.23 | 161,443 | -2.99(-2.64%) |
Nov 15, 2023 | 112.24 | 114.22 | 112.24 | 113.22 | 337,071 | +0.75(+0.67%) |
Nov 14, 2023 | 109.83 | 112.84 | 109.53 | 112.47 | 444,524 | +6.65(+6.28%) |
Nov 13, 2023 | 105.43 | 107.11 | 104.90 | 105.83 | 121,437 | -0.06(-0.05%) |
Nov 10, 2023 | 105.62 | 106.47 | 103.02 | 105.88 | 160,661 | +0.86(+0.82%) |
Nov 09, 2023 | 107.31 | 108.43 | 104.11 | 105.02 | 259,480 | -1.42(-1.33%) |
Nov 08, 2023 | 107.76 | 109.12 | 106.06 | 106.44 | 412,308 | -0.70(-0.65%) |
Nov 07, 2023 | 106.89 | 109.65 | 104.05 | 107.14 | 429,596 | -2.48(-2.26%) |
Nov 06, 2023 | 113.71 | 114.89 | 109.38 | 109.62 | 362,409 | -4.70(-4.12%) |
Nov 03, 2023 | 112.76 | 114.67 | 111.85 | 114.32 | 236,700 | +4.22(+3.83%) |
Nov 02, 2023 | 108.87 | 110.13 | 106.91 | 110.10 | 216,969 | +2.78(+2.59%) |
Nov 01, 2023 | 105.06 | 107.51 | 104.02 | 107.32 | 179,092 | +1.87(+1.77%) |
Oct 31, 2023 | 103.35 | 105.89 | 103.28 | 105.46 | 214,301 | +2.14(+2.07%) |
Oct 30, 2023 | 104.22 | 104.88 | 102.00 | 103.32 | 193,109 | +0.44(+0.42%) |
Oct 27, 2023 | 104.37 | 104.68 | 102.28 | 102.88 | 161,694 | -1.22(-1.18%) |
Oct 26, 2023 | 104.45 | 104.95 | 103.04 | 104.11 | 266,614 | +0.52(+0.50%) |
Oct 25, 2023 | 104.67 | 105.72 | 103.59 | 103.59 | 249,862 | -2.27(-2.15%) |
Oct 24, 2023 | 106.15 | 107.35 | 105.27 | 105.86 | 208,078 | +0.25(+0.24%) |
Oct 23, 2023 | 106.97 | 108.10 | 104.37 | 105.61 | 487,096 | -1.86(-1.73%) |
Oct 20, 2023 | 108.75 | 110.55 | 106.97 | 107.47 | 303,163 | -0.69(-0.64%) |
Oct 19, 2023 | 110.98 | 111.63 | 107.81 | 108.16 | 435,347 | -3.81(-3.40%) |
Oct 18, 2023 | 112.71 | 113.51 | 110.77 | 111.97 | 211,332 | -2.63(-2.30%) |
Oct 17, 2023 | 111.18 | 115.37 | 110.18 | 114.60 | 300,225 | +2.09(+1.86%) |
Oct 16, 2023 | 110.74 | 113.10 | 110.24 | 112.51 | 205,179 | +3.45(+3.16%) |
Oct 13, 2023 | 109.11 | 110.12 | 107.99 | 109.06 | 254,868 | +0.05(+0.04%) |
Oct 12, 2023 | 112.53 | 113.23 | 107.72 | 109.01 | 211,193 | -3.85(-3.41%) |
Oct 11, 2023 | 112.20 | 113.28 | 111.10 | 112.86 | 240,098 | +1.09(+0.97%) |
Oct 10, 2023 | 109.46 | 112.88 | 108.40 | 111.78 | 209,362 | +2.76(+2.53%) |
Oct 09, 2023 | 103.51 | 109.69 | 103.51 | 109.01 | 360,829 | +4.48(+4.29%) |
Oct 06, 2023 | 106.79 | 108.62 | 103.17 | 104.53 | 758,826 | -7.65(-6.82%) |
Oct 05, 2023 | 113.49 | 114.65 | 110.93 | 112.18 | 283,141 | -1.80(-1.58%) |
Oct 04, 2023 | 113.53 | 114.81 | 111.36 | 113.98 | 224,089 | +0.64(+0.57%) |
Oct 03, 2023 | 113.81 | 113.91 | 112.62 | 113.34 | 282,968 | -0.95(-0.83%) |