Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 123.00 | 123.72 | 120.89 | 121.38 | 2,194,121 | -1.90(-1.54%) |
Dec 28, 2023 | 124.00 | 124.48 | 122.82 | 123.28 | 1,505,797 | -0.32(-0.26%) |
Dec 27, 2023 | 124.00 | 124.16 | 122.61 | 123.60 | 1,399,309 | +0.04(+0.03%) |
Dec 26, 2023 | 122.85 | 123.82 | 122.25 | 123.56 | 1,141,274 | +1.07(+0.87%) |
Dec 22, 2023 | 123.21 | 123.46 | 121.21 | 122.49 | 2,202,450 | +0.01(+0.01%) |
Dec 21, 2023 | 122.75 | 123.13 | 120.66 | 122.48 | 2,426,567 | +1.86(+1.54%) |
Dec 20, 2023 | 121.67 | 123.49 | 120.16 | 120.62 | 2,604,694 | -1.79(-1.46%) |
Dec 19, 2023 | 124.45 | 124.69 | 121.58 | 122.41 | 2,769,102 | -0.86(-0.70%) |
Dec 18, 2023 | 122.44 | 124.15 | 121.69 | 123.27 | 2,550,424 | +0.67(+0.55%) |
Dec 15, 2023 | 121.59 | 123.82 | 120.72 | 122.60 | 6,436,435 | +1.95(+1.62%) |
Dec 14, 2023 | 119.01 | 120.97 | 117.69 | 120.65 | 5,613,617 | +3.42(+2.92%) |
Dec 13, 2023 | 114.72 | 117.46 | 113.50 | 117.23 | 4,158,379 | +2.57(+2.24%) |
Dec 12, 2023 | 113.46 | 115.50 | 112.59 | 114.66 | 1,939,075 | -0.07(-0.06%) |
Dec 11, 2023 | 114.82 | 115.90 | 114.10 | 114.73 | 2,688,716 | +0.90(+0.79%) |
Dec 08, 2023 | 113.28 | 114.39 | 112.25 | 113.83 | 3,127,618 | -1.17(-1.02%) |
Dec 07, 2023 | 117.08 | 117.48 | 114.35 | 115.00 | 2,927,699 | +0.69(+0.60%) |
Dec 06, 2023 | 118.00 | 118.95 | 114.23 | 114.31 | 4,043,231 | -3.76(-3.18%) |
Dec 05, 2023 | 117.72 | 118.80 | 115.86 | 118.07 | 2,702,477 | -0.11(-0.09%) |
Dec 04, 2023 | 117.40 | 118.41 | 115.29 | 118.18 | 4,515,785 | -0.44(-0.37%) |
Dec 01, 2023 | 117.29 | 118.77 | 116.08 | 118.62 | 3,584,925 | +2.05(+1.76%) |
Nov 30, 2023 | 118.19 | 120.26 | 115.51 | 116.57 | 4,796,555 | -0.08(-0.07%) |
Nov 29, 2023 | 115.18 | 117.72 | 115.00 | 116.65 | 4,192,286 | +2.41(+2.11%) |
Nov 28, 2023 | 112.26 | 114.84 | 112.15 | 114.24 | 3,619,942 | +2.32(+2.07%) |
Nov 27, 2023 | 112.64 | 114.16 | 111.56 | 111.92 | 2,878,628 | -0.95(-0.84%) |
Nov 24, 2023 | 112.14 | 113.12 | 111.16 | 112.87 | 1,304,788 | +0.74(+0.66%) |
Nov 22, 2023 | 112.94 | 113.57 | 110.72 | 112.13 | 2,507,386 | +0.20(+0.18%) |
Nov 21, 2023 | 109.72 | 112.18 | 108.62 | 111.93 | 3,507,866 | +0.16(+0.14%) |
Nov 20, 2023 | 109.52 | 112.19 | 109.13 | 111.77 | 4,103,254 | +2.23(+2.04%) |
Nov 17, 2023 | 109.07 | 110.00 | 108.74 | 109.54 | 2,295,858 | +0.42(+0.38%) |
Nov 16, 2023 | 109.19 | 110.69 | 108.26 | 109.12 | 2,482,029 | -0.32(-0.29%) |
Nov 15, 2023 | 109.99 | 112.11 | 109.11 | 109.44 | 5,183,662 | +0.42(+0.39%) |
Nov 14, 2023 | 106.59 | 109.19 | 104.40 | 109.02 | 5,820,882 | +4.77(+4.58%) |
Nov 13, 2023 | 103.49 | 105.86 | 102.74 | 104.25 | 4,726,490 | +0.60(+0.58%) |
Nov 10, 2023 | 99.85 | 103.85 | 99.51 | 103.65 | 5,123,820 | +3.42(+3.41%) |
Nov 09, 2023 | 100.49 | 102.48 | 99.60 | 100.23 | 6,937,535 | +0.24(+0.24%) |
Nov 08, 2023 | 101.70 | 103.96 | 99.21 | 99.99 | 8,372,006 | -2.21(-2.16%) |
Nov 07, 2023 | 98.99 | 104.43 | 96.17 | 102.20 | 29,313,420 | +22.65(+28.47%) |
Nov 06, 2023 | 82.83 | 82.87 | 79.07 | 79.55 | 9,891,885 | -2.49(-3.04%) |
Nov 03, 2023 | 79.47 | 83.05 | 79.00 | 82.04 | 5,744,701 | +2.80(+3.53%) |
Nov 02, 2023 | 81.80 | 83.57 | 77.81 | 79.24 | 6,800,510 | -0.86(-1.07%) |
Nov 01, 2023 | 82.02 | 82.20 | 78.66 | 80.10 | 5,021,153 | -1.37(-1.68%) |
Oct 31, 2023 | 80.78 | 82.51 | 79.54 | 81.47 | 3,281,542 | +1.06(+1.32%) |
Oct 30, 2023 | 81.16 | 81.57 | 79.37 | 80.41 | 4,016,098 | -1.27(-1.55%) |
Oct 27, 2023 | 81.80 | 82.44 | 80.46 | 81.68 | 3,633,784 | +0.96(+1.19%) |
Oct 26, 2023 | 82.03 | 83.72 | 79.41 | 80.72 | 5,159,539 | -0.87(-1.07%) |
Oct 25, 2023 | 86.10 | 86.65 | 81.56 | 81.59 | 4,417,672 | -6.27(-7.14%) |
Oct 24, 2023 | 86.27 | 88.63 | 86.11 | 87.86 | 3,650,996 | +2.18(+2.54%) |
Oct 23, 2023 | 84.85 | 86.09 | 83.85 | 85.68 | 3,016,450 | -0.40(-0.46%) |
Oct 20, 2023 | 87.84 | 89.10 | 84.91 | 86.08 | 3,769,574 | -1.67(-1.90%) |
Oct 19, 2023 | 88.57 | 89.52 | 87.12 | 87.75 | 3,383,165 | -0.54(-0.61%) |
Oct 18, 2023 | 89.74 | 90.90 | 88.21 | 88.29 | 2,778,893 | -2.12(-2.34%) |
Oct 17, 2023 | 88.48 | 91.47 | 87.73 | 90.41 | 2,497,116 | -0.11(-0.12%) |
Oct 16, 2023 | 88.35 | 91.72 | 87.85 | 90.52 | 2,964,626 | +2.46(+2.79%) |
Oct 13, 2023 | 88.66 | 88.94 | 86.70 | 88.06 | 2,888,023 | +0.08(+0.09%) |
Oct 12, 2023 | 89.41 | 90.37 | 87.14 | 87.98 | 3,124,749 | -1.46(-1.63%) |
Oct 11, 2023 | 92.37 | 92.69 | 88.50 | 89.44 | 4,180,066 | -2.19(-2.39%) |
Oct 10, 2023 | 90.73 | 93.65 | 90.51 | 91.63 | 4,392,934 | +0.90(+0.99%) |
Oct 09, 2023 | 89.26 | 91.64 | 89.05 | 90.73 | 6,148,067 | -3.70(-3.92%) |
Oct 06, 2023 | 87.58 | 94.80 | 87.50 | 94.43 | 4,429,853 | +4.89(+5.46%) |
Oct 05, 2023 | 88.75 | 89.71 | 88.26 | 89.54 | 3,625,061 | +1.01(+1.14%) |
Oct 04, 2023 | 86.84 | 88.73 | 86.57 | 88.53 | 3,254,710 | +1.56(+1.79%) |
Oct 03, 2023 | 90.62 | 91.30 | 86.41 | 86.97 | 3,573,533 | -4.87(-5.30%) |