Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 118.10 | 118.30 | 116.95 | 117.36 | 774,561 | -0.97(-0.82%) |
Dec 28, 2023 | 119.66 | 119.91 | 117.98 | 118.33 | 577,943 | -1.39(-1.16%) |
Dec 27, 2023 | 120.16 | 121.03 | 119.52 | 119.72 | 759,325 | -0.35(-0.29%) |
Dec 26, 2023 | 120.86 | 121.27 | 120.02 | 120.06 | 350,847 | -0.58(-0.48%) |
Dec 22, 2023 | 119.43 | 121.14 | 118.95 | 120.65 | 686,068 | +1.63(+1.37%) |
Dec 21, 2023 | 119.73 | 120.25 | 118.84 | 119.01 | 752,942 | -0.08(-0.07%) |
Dec 20, 2023 | 120.97 | 122.71 | 119.00 | 119.09 | 876,420 | -3.02(-2.47%) |
Dec 19, 2023 | 121.17 | 122.61 | 119.96 | 122.11 | 1,477,748 | +1.18(+0.97%) |
Dec 18, 2023 | 127.24 | 127.31 | 120.67 | 120.93 | 2,190,803 | -2.37(-1.92%) |
Dec 15, 2023 | 119.02 | 126.51 | 118.02 | 123.30 | 6,078,133 | +5.34(+4.52%) |
Dec 14, 2023 | 114.86 | 118.15 | 114.76 | 117.96 | 2,287,585 | +3.73(+3.27%) |
Dec 13, 2023 | 112.87 | 115.30 | 110.54 | 114.23 | 1,641,282 | +1.55(+1.38%) |
Dec 12, 2023 | 113.87 | 113.87 | 110.83 | 112.68 | 1,229,043 | -0.97(-0.85%) |
Dec 11, 2023 | 110.97 | 113.82 | 110.70 | 113.65 | 1,396,688 | +1.59(+1.42%) |
Dec 08, 2023 | 112.93 | 114.44 | 111.97 | 112.05 | 981,230 | -1.24(-1.09%) |
Dec 07, 2023 | 112.57 | 113.34 | 111.23 | 113.29 | 1,361,101 | +0.72(+0.64%) |
Dec 06, 2023 | 114.89 | 116.80 | 112.50 | 112.57 | 1,350,315 | -2.90(-2.51%) |
Dec 05, 2023 | 117.09 | 117.29 | 114.30 | 115.47 | 1,388,957 | -2.14(-1.82%) |
Dec 04, 2023 | 116.86 | 119.12 | 116.35 | 117.61 | 1,233,517 | -0.97(-0.82%) |
Dec 01, 2023 | 118.83 | 119.42 | 117.72 | 118.58 | 1,208,543 | +0.61(+0.52%) |
Nov 30, 2023 | 114.72 | 118.38 | 114.24 | 117.96 | 3,315,671 | +3.61(+3.15%) |
Nov 29, 2023 | 113.19 | 114.43 | 112.38 | 114.36 | 945,759 | +1.25(+1.10%) |
Nov 28, 2023 | 113.92 | 115.45 | 112.77 | 113.11 | 1,258,168 | -1.01(-0.89%) |
Nov 27, 2023 | 110.88 | 114.33 | 110.78 | 114.12 | 1,225,442 | +3.71(+3.36%) |
Nov 24, 2023 | 111.49 | 111.86 | 110.05 | 110.41 | 414,971 | -1.19(-1.06%) |
Nov 22, 2023 | 111.48 | 111.95 | 110.64 | 111.60 | 640,166 | +0.04(+0.04%) |
Nov 21, 2023 | 110.60 | 112.45 | 110.42 | 111.56 | 943,673 | +0.79(+0.72%) |
Nov 20, 2023 | 110.33 | 111.54 | 110.19 | 110.77 | 874,553 | +0.92(+0.84%) |
Nov 17, 2023 | 109.17 | 110.99 | 109.17 | 109.84 | 1,056,417 | +1.04(+0.96%) |
Nov 16, 2023 | 109.55 | 110.04 | 107.13 | 108.80 | 849,692 | -1.37(-1.24%) |
Nov 15, 2023 | 110.08 | 110.83 | 109.75 | 110.17 | 847,895 | +0.51(+0.46%) |
Nov 14, 2023 | 107.80 | 110.10 | 107.11 | 109.67 | 1,340,955 | +3.28(+3.08%) |
Nov 13, 2023 | 107.60 | 107.95 | 106.32 | 106.39 | 1,393,974 | -1.56(-1.45%) |
Nov 10, 2023 | 108.30 | 108.81 | 107.06 | 107.95 | 1,068,957 | +0.32(+0.29%) |
Nov 09, 2023 | 108.92 | 109.34 | 107.20 | 107.64 | 901,635 | -0.47(-0.43%) |
Nov 08, 2023 | 109.37 | 109.64 | 107.73 | 108.10 | 1,179,888 | -1.07(-0.98%) |
Nov 07, 2023 | 110.33 | 110.33 | 108.38 | 109.17 | 1,216,241 | -1.54(-1.40%) |
Nov 06, 2023 | 111.73 | 112.40 | 110.32 | 110.72 | 960,468 | -0.06(-0.05%) |
Nov 03, 2023 | 112.70 | 113.06 | 110.74 | 110.78 | 1,157,701 | +0.33(+0.30%) |
Nov 02, 2023 | 108.92 | 110.78 | 108.77 | 110.45 | 1,164,227 | +2.49(+2.31%) |
Nov 01, 2023 | 106.00 | 108.28 | 104.60 | 107.95 | 1,568,542 | +2.49(+2.36%) |
Oct 31, 2023 | 103.82 | 106.01 | 103.06 | 105.47 | 1,697,509 | +1.90(+1.84%) |
Oct 30, 2023 | 103.72 | 104.25 | 101.86 | 103.57 | 1,336,917 | +0.48(+0.46%) |
Oct 27, 2023 | 101.83 | 103.53 | 100.67 | 103.09 | 1,503,537 | +1.73(+1.71%) |
Oct 26, 2023 | 99.22 | 102.84 | 99.22 | 101.36 | 1,657,350 | +2.50(+2.52%) |
Oct 25, 2023 | 100.38 | 100.70 | 98.04 | 98.86 | 1,168,731 | -1.76(-1.75%) |
Oct 24, 2023 | 98.59 | 101.59 | 97.77 | 100.62 | 2,324,995 | +2.84(+2.91%) |
Oct 23, 2023 | 97.64 | 100.12 | 97.36 | 97.78 | 1,379,523 | -0.20(-0.20%) |
Oct 20, 2023 | 97.80 | 100.91 | 97.61 | 97.98 | 2,027,656 | -0.25(-0.25%) |
Oct 19, 2023 | 103.78 | 107.14 | 97.29 | 98.23 | 3,634,284 | -4.17(-4.07%) |
Oct 18, 2023 | 104.23 | 104.44 | 101.92 | 102.40 | 1,288,490 | -3.34(-3.16%) |
Oct 17, 2023 | 102.59 | 106.19 | 102.50 | 105.73 | 1,059,917 | +2.04(+1.97%) |
Oct 16, 2023 | 106.27 | 106.07 | 103.50 | 103.69 | 1,007,447 | -1.18(-1.12%) |
Oct 13, 2023 | 104.47 | 106.02 | 103.85 | 104.87 | 911,137 | +0.09(+0.08%) |
Oct 12, 2023 | 108.25 | 108.44 | 103.66 | 104.78 | 1,286,006 | -4.62(-4.23%) |
Oct 11, 2023 | 108.69 | 110.04 | 108.08 | 109.41 | 921,551 | +0.72(+0.66%) |
Oct 10, 2023 | 108.13 | 110.34 | 108.13 | 108.69 | 1,065,647 | +1.02(+0.95%) |
Oct 09, 2023 | 106.82 | 108.19 | 105.19 | 107.67 | 815,083 | +0.48(+0.44%) |
Oct 06, 2023 | 106.77 | 108.26 | 105.54 | 107.19 | 1,122,587 | +1.27(+1.20%) |
Oct 05, 2023 | 104.69 | 106.52 | 104.47 | 105.92 | 1,090,842 | +0.41(+0.38%) |
Oct 04, 2023 | 105.02 | 107.04 | 104.48 | 105.52 | 1,230,572 | +0.35(+0.33%) |
Oct 03, 2023 | 104.43 | 105.81 | 103.81 | 105.17 | 1,232,689 | -0.10(-0.09%) |