Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 122.26 | 123.24 | 120.57 | 120.81 | 167,710 | -1.49(-1.22%) |
Dec 28, 2023 | 122.21 | 123.46 | 121.57 | 122.30 | 148,607 | -0.03(-0.02%) |
Dec 27, 2023 | 122.90 | 123.54 | 121.37 | 122.33 | 175,940 | +0.05(+0.04%) |
Dec 26, 2023 | 121.30 | 122.66 | 120.75 | 122.28 | 113,191 | +0.99(+0.82%) |
Dec 22, 2023 | 121.18 | 122.44 | 120.53 | 121.29 | 191,740 | +0.61(+0.51%) |
Dec 21, 2023 | 118.51 | 120.87 | 117.90 | 120.68 | 253,590 | +3.55(+3.03%) |
Dec 20, 2023 | 119.55 | 120.50 | 116.71 | 117.13 | 213,314 | -2.42(-2.02%) |
Dec 19, 2023 | 117.78 | 119.77 | 116.97 | 119.55 | 294,775 | +3.05(+2.62%) |
Dec 18, 2023 | 117.69 | 117.89 | 115.68 | 116.50 | 242,543 | -1.00(-0.85%) |
Dec 15, 2023 | 123.85 | 124.36 | 117.01 | 117.50 | 1,009,512 | -6.39(-5.16%) |
Dec 14, 2023 | 118.49 | 127.24 | 118.49 | 123.89 | 554,801 | +7.85(+6.76%) |
Dec 13, 2023 | 110.86 | 116.16 | 108.08 | 116.04 | 322,440 | +4.95(+4.46%) |
Dec 12, 2023 | 110.88 | 111.49 | 109.84 | 111.09 | 144,679 | +0.34(+0.31%) |
Dec 11, 2023 | 110.15 | 111.12 | 109.61 | 110.75 | 231,056 | +0.82(+0.75%) |
Dec 08, 2023 | 110.38 | 111.48 | 109.08 | 109.93 | 100,819 | -0.47(-0.43%) |
Dec 07, 2023 | 110.83 | 111.68 | 109.64 | 110.40 | 184,964 | -0.35(-0.32%) |
Dec 06, 2023 | 107.82 | 112.30 | 107.64 | 110.75 | 290,693 | +4.36(+4.09%) |
Dec 05, 2023 | 109.61 | 109.88 | 106.36 | 106.39 | 271,434 | -4.22(-3.81%) |
Dec 04, 2023 | 109.64 | 111.27 | 108.08 | 110.61 | 646,826 | +0.28(+0.25%) |
Dec 01, 2023 | 105.03 | 110.50 | 104.90 | 110.33 | 274,358 | +5.30(+5.05%) |
Nov 30, 2023 | 104.24 | 105.31 | 103.08 | 105.03 | 205,761 | +0.83(+0.80%) |
Nov 29, 2023 | 105.00 | 105.45 | 103.80 | 104.20 | 152,894 | +0.36(+0.35%) |
Nov 28, 2023 | 104.57 | 104.76 | 103.55 | 103.84 | 162,773 | -0.92(-0.88%) |
Nov 27, 2023 | 103.99 | 104.88 | 103.13 | 104.76 | 144,285 | +0.04(+0.04%) |
Nov 24, 2023 | 102.50 | 104.95 | 102.50 | 104.72 | 67,454 | +1.26(+1.22%) |
Nov 22, 2023 | 104.25 | 105.00 | 102.75 | 103.46 | 105,354 | +0.46(+0.45%) |
Nov 21, 2023 | 104.12 | 104.12 | 102.22 | 103.00 | 226,662 | -1.47(-1.41%) |
Nov 20, 2023 | 102.88 | 104.52 | 100.84 | 104.47 | 258,221 | +1.63(+1.58%) |
Nov 17, 2023 | 102.91 | 104.20 | 102.42 | 102.84 | 193,930 | +0.85(+0.83%) |
Nov 16, 2023 | 103.64 | 103.95 | 101.71 | 101.99 | 154,785 | -2.11(-2.03%) |
Nov 15, 2023 | 103.11 | 106.06 | 103.10 | 104.10 | 180,442 | +0.86(+0.83%) |
Nov 14, 2023 | 100.20 | 105.28 | 100.20 | 103.24 | 277,165 | +5.93(+6.09%) |
Nov 13, 2023 | 97.99 | 98.70 | 97.23 | 97.31 | 153,174 | -1.60(-1.62%) |
Nov 10, 2023 | 98.21 | 99.49 | 96.45 | 98.91 | 168,934 | +1.86(+1.92%) |
Nov 09, 2023 | 101.24 | 101.24 | 96.04 | 97.05 | 244,877 | -3.71(-3.68%) |
Nov 08, 2023 | 101.39 | 102.19 | 100.75 | 100.76 | 111,530 | -0.20(-0.20%) |
Nov 07, 2023 | 100.85 | 101.62 | 100.02 | 100.96 | 195,453 | -0.04(-0.04%) |
Nov 06, 2023 | 102.59 | 102.99 | 99.89 | 101.00 | 218,749 | -1.65(-1.61%) |
Nov 03, 2023 | 102.15 | 104.45 | 102.15 | 102.65 | 196,157 | +1.87(+1.86%) |
Nov 02, 2023 | 97.93 | 101.21 | 97.64 | 100.78 | 323,184 | +4.15(+4.29%) |
Nov 01, 2023 | 97.55 | 97.88 | 92.65 | 96.63 | 445,450 | -1.69(-1.72%) |
Oct 31, 2023 | 96.85 | 98.53 | 96.54 | 98.32 | 208,361 | +1.33(+1.37%) |
Oct 30, 2023 | 97.45 | 98.04 | 95.07 | 96.99 | 253,005 | +0.41(+0.42%) |
Oct 27, 2023 | 98.47 | 99.21 | 96.30 | 96.58 | 213,880 | -2.17(-2.20%) |
Oct 26, 2023 | 98.50 | 99.25 | 96.68 | 98.75 | 243,401 | +0.82(+0.84%) |
Oct 25, 2023 | 100.08 | 100.69 | 97.79 | 97.93 | 402,208 | -3.25(-3.21%) |
Oct 24, 2023 | 103.01 | 103.74 | 101.18 | 101.18 | 210,447 | -1.32(-1.29%) |
Oct 23, 2023 | 102.95 | 105.00 | 102.46 | 102.50 | 317,521 | -0.92(-0.89%) |
Oct 20, 2023 | 104.44 | 104.44 | 103.29 | 103.42 | 302,335 | -0.63(-0.61%) |
Oct 19, 2023 | 104.59 | 105.46 | 103.86 | 104.05 | 316,077 | -0.54(-0.52%) |
Oct 18, 2023 | 107.02 | 107.53 | 103.84 | 104.59 | 545,097 | -4.22(-3.88%) |
Oct 17, 2023 | 108.53 | 112.00 | 108.00 | 108.81 | 420,531 | -0.09(-0.08%) |
Oct 16, 2023 | 113.00 | 113.55 | 108.78 | 108.90 | 490,383 | -3.16(-2.82%) |
Oct 13, 2023 | 111.29 | 112.37 | 110.38 | 112.06 | 282,772 | +1.22(+1.10%) |
Oct 12, 2023 | 110.40 | 111.09 | 108.68 | 110.84 | 210,569 | +0.16(+0.14%) |
Oct 11, 2023 | 111.78 | 112.31 | 109.75 | 110.68 | 275,347 | -0.98(-0.88%) |
Oct 10, 2023 | 108.34 | 112.40 | 108.15 | 111.66 | 343,755 | +3.63(+3.36%) |
Oct 09, 2023 | 107.44 | 108.89 | 106.31 | 108.03 | 210,721 | -0.45(-0.41%) |
Oct 06, 2023 | 105.68 | 109.13 | 104.52 | 108.48 | 339,887 | +1.28(+1.19%) |
Oct 05, 2023 | 104.00 | 108.17 | 103.53 | 107.20 | 599,124 | +1.92(+1.82%) |
Oct 04, 2023 | 103.69 | 106.55 | 101.11 | 105.28 | 1,654,753 | -8.36(-7.36%) |
Oct 03, 2023 | 116.56 | 117.96 | 113.45 | 113.64 | 645,283 | -3.81(-3.24%) |