Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 125.50 | 127.25 | 123.50 | 123.50 | 1,558 | -5.25(-4.08%) |
Dec 28, 2023 | 126.50 | 128.75 | 124.25 | 128.75 | 1,048 | +5.00(+4.04%) |
Dec 27, 2023 | 121.05 | 127.25 | 121.05 | 123.75 | 762 | +1.80(+1.48%) |
Dec 26, 2023 | 122.35 | 130.20 | 121.50 | 121.95 | 2,551 | -0.05(-0.04%) |
Dec 22, 2023 | 125.05 | 127.40 | 122.00 | 122.00 | 2,940 | +0.65(+0.54%) |
Dec 21, 2023 | 122.40 | 127.65 | 120.90 | 121.35 | 2,546 | -3.10(-2.49%) |
Dec 20, 2023 | 120.90 | 126.65 | 120.00 | 124.45 | 993 | -1.35(-1.07%) |
Dec 19, 2023 | 122.88 | 126.60 | 120.45 | 125.80 | 99,609 | +5.55(+4.62%) |
Dec 18, 2023 | 120.55 | 123.50 | 120.00 | 120.25 | 3,820 | -3.25(-2.63%) |
Dec 15, 2023 | 123.45 | 123.75 | 120.25 | 123.50 | 3,935 | +0.50(+0.41%) |
Dec 14, 2023 | 121.05 | 125.00 | 120.75 | 123.00 | 5,474 | +4.25(+3.57%) |
Dec 13, 2023 | 117.80 | 119.95 | 117.50 | 118.75 | 2,894 | +1.75(+1.50%) |
Dec 12, 2023 | 118.30 | 120.75 | 117.00 | 117.00 | 2,821 | -1.80(-1.52%) |
Dec 11, 2023 | 118.95 | 121.35 | 118.55 | 118.80 | 6,021 | -0.75(-0.63%) |
Dec 08, 2023 | 119.20 | 121.55 | 119.20 | 119.55 | 3,453 | -1.95(-1.60%) |
Dec 07, 2023 | 119.30 | 121.75 | 118.25 | 121.50 | 4,878 | +3.25(+2.75%) |
Dec 06, 2023 | 119.10 | 121.50 | 118.25 | 118.25 | 2,042 | -0.69(-0.58%) |
Dec 05, 2023 | 121.25 | 124.00 | 118.69 | 118.94 | 4,067 | -5.06(-4.08%) |
Dec 04, 2023 | 121.10 | 124.00 | 120.00 | 124.00 | 5,618 | +3.00(+2.48%) |
Dec 01, 2023 | 126.20 | 126.20 | 119.30 | 121.00 | 2,956 | -5.35(-4.23%) |
Nov 30, 2023 | 124.05 | 126.55 | 120.70 | 126.35 | 1,257 | +7.80(+6.58%) |
Nov 29, 2023 | 120.40 | 124.20 | 118.55 | 118.55 | 1,552 | -1.30(-1.08%) |
Nov 28, 2023 | 119.40 | 125.55 | 118.50 | 119.85 | 2,046 | -0.35(-0.29%) |
Nov 27, 2023 | 121.15 | 125.35 | 119.75 | 120.20 | 1,802 | -6.20(-4.91%) |
Nov 24, 2023 | 121.75 | 126.50 | 121.25 | 126.40 | 1,437 | +4.45(+3.65%) |
Nov 22, 2023 | 125.08 | 127.35 | 121.85 | 121.95 | 860 | +1.15(+0.95%) |
Nov 21, 2023 | 121.80 | 126.40 | 120.80 | 120.80 | 843 | -5.10(-4.05%) |
Nov 20, 2023 | 121.20 | 125.90 | 120.55 | 125.90 | 3,691 | -0.50(-0.40%) |
Nov 17, 2023 | 121.30 | 127.40 | 119.91 | 126.40 | 2,003 | +6.90(+5.77%) |
Nov 16, 2023 | 120.70 | 125.15 | 118.55 | 119.50 | 1,433 | -1.80(-1.48%) |
Nov 15, 2023 | 122.80 | 126.90 | 121.00 | 121.30 | 1,297 | +0.45(+0.37%) |
Nov 14, 2023 | 123.55 | 126.00 | 119.25 | 120.85 | 1,501 | +4.65(+4.00%) |
Nov 13, 2023 | 116.80 | 121.55 | 116.20 | 116.20 | 1,834 | +0.65(+0.56%) |
Nov 10, 2023 | 116.20 | 120.25 | 115.10 | 115.55 | 2,525 | -4.95(-4.11%) |
Nov 09, 2023 | 120.20 | 120.50 | 116.90 | 120.50 | 715 | +0.25(+0.21%) |
Nov 08, 2023 | 118.92 | 121.05 | 115.35 | 120.25 | 2,266 | +3.50(+3.00%) |
Nov 07, 2023 | 118.50 | 122.10 | 116.35 | 116.75 | 1,634 | +0.30(+0.26%) |
Nov 06, 2023 | 123.50 | 123.50 | 116.45 | 116.45 | 2,254 | -1.05(-0.89%) |
Nov 03, 2023 | 119.10 | 122.60 | 117.50 | 117.50 | 925 | -0.05(-0.04%) |
Nov 02, 2023 | 118.75 | 122.45 | 117.31 | 117.55 | 1,781 | +1.50(+1.29%) |
Nov 01, 2023 | 122.25 | 122.25 | 114.95 | 116.05 | 1,975 | -5.50(-4.52%) |
Oct 31, 2023 | 120.35 | 122.10 | 116.90 | 121.55 | 865 | +3.65(+3.10%) |
Oct 30, 2023 | 119.55 | 123.25 | 117.90 | 117.90 | 1,873 | -0.30(-0.25%) |
Oct 27, 2023 | 123.25 | 124.30 | 118.15 | 118.20 | 895 | -1.35(-1.13%) |
Oct 26, 2023 | 122.15 | 124.20 | 119.55 | 119.55 | 791 | -0.65(-0.54%) |
Oct 25, 2023 | 121.10 | 126.15 | 120.20 | 120.20 | 736 | -6.05(-4.79%) |
Oct 24, 2023 | 121.80 | 126.25 | 120.80 | 126.25 | 736 | +3.75(+3.06%) |
Oct 23, 2023 | 122.05 | 125.75 | 122.00 | 122.50 | 1,729 | -3.50(-2.78%) |
Oct 20, 2023 | 123.30 | 126.00 | 122.50 | 126.00 | 1,229 | +0.00(+0.00%) |
Oct 19, 2023 | 125.25 | 126.25 | 122.75 | 126.00 | 1,080 | +1.25(+1.00%) |
Oct 18, 2023 | 121.75 | 124.75 | 121.00 | 124.75 | 1,205 | +3.00(+2.46%) |
Oct 17, 2023 | 124.45 | 125.00 | 121.50 | 121.75 | 1,962 | -2.75(-2.21%) |
Oct 16, 2023 | 123.80 | 127.25 | 123.80 | 124.50 | 1,720 | +0.25(+0.20%) |
Oct 13, 2023 | 125.80 | 127.70 | 124.25 | 124.25 | 279 | -1.50(-1.19%) |
Oct 12, 2023 | 129.50 | 129.75 | 125.55 | 125.75 | 738 | -2.00(-1.57%) |
Oct 11, 2023 | 129.05 | 130.95 | 127.50 | 127.75 | 577 | +0.75(+0.59%) |
Oct 10, 2023 | 127.30 | 129.95 | 126.75 | 127.00 | 481 | +2.25(+1.80%) |
Oct 09, 2023 | 128.00 | 128.25 | 124.75 | 124.75 | 682 | -1.25(-0.99%) |
Oct 06, 2023 | 126.80 | 128.92 | 126.00 | 126.00 | 843 | -3.25(-2.51%) |
Oct 05, 2023 | 130.30 | 132.75 | 129.00 | 129.25 | 466 | +2.00(+1.57%) |
Oct 04, 2023 | 130.00 | 130.75 | 127.00 | 127.25 | 232 | +2.00(+1.60%) |
Oct 03, 2023 | 127.50 | 128.50 | 125.25 | 125.25 | 525 | +0.75(+0.60%) |