Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 123.15 | 123.36 | 121.99 | 122.61 | 371,900 | -0.56(-0.45%) |
Dec 28, 2023 | 123.41 | 123.50 | 123.03 | 123.17 | 518,453 | +0.06(+0.05%) |
Dec 27, 2023 | 123.20 | 123.33 | 122.51 | 123.11 | 380,147 | +0.00(+0.00%) |
Dec 26, 2023 | 122.61 | 123.29 | 122.61 | 123.11 | 374,226 | +0.65(+0.53%) |
Dec 22, 2023 | 122.69 | 122.87 | 121.86 | 122.46 | 322,668 | +0.16(+0.13%) |
Dec 21, 2023 | 122.10 | 122.49 | 121.34 | 122.30 | 442,161 | +1.49(+1.23%) |
Dec 20, 2023 | 122.38 | 123.03 | 120.79 | 120.81 | 702,747 | -1.59(-1.30%) |
Dec 19, 2023 | 121.99 | 122.43 | 121.93 | 122.40 | 637,960 | +0.53(+0.43%) |
Dec 18, 2023 | 121.07 | 122.16 | 120.91 | 121.87 | 492,761 | +0.80(+0.66%) |
Dec 15, 2023 | 120.31 | 121.65 | 120.31 | 121.07 | 825,638 | +0.59(+0.49%) |
Dec 14, 2023 | 120.83 | 121.27 | 119.37 | 120.48 | 1,126,255 | -0.17(-0.14%) |
Dec 13, 2023 | 119.84 | 120.94 | 119.44 | 120.66 | 512,423 | +1.12(+0.93%) |
Dec 12, 2023 | 118.26 | 119.55 | 118.14 | 119.54 | 707,633 | +0.70(+0.59%) |
Dec 11, 2023 | 117.59 | 118.86 | 117.42 | 118.84 | 452,882 | +0.66(+0.56%) |
Dec 08, 2023 | 116.83 | 118.25 | 116.80 | 118.18 | 1,288,000 | +0.85(+0.72%) |
Dec 07, 2023 | 116.28 | 117.58 | 116.21 | 117.33 | 335,043 | +1.96(+1.70%) |
Dec 06, 2023 | 117.06 | 117.16 | 115.31 | 115.37 | 715,603 | -1.10(-0.94%) |
Dec 05, 2023 | 115.24 | 116.60 | 115.22 | 116.47 | 1,411,400 | +0.63(+0.54%) |
Dec 04, 2023 | 116.04 | 116.06 | 114.49 | 115.84 | 662,948 | -1.47(-1.26%) |
Dec 01, 2023 | 116.68 | 117.42 | 116.02 | 117.31 | 635,246 | +0.40(+0.34%) |
Nov 30, 2023 | 117.60 | 117.80 | 115.93 | 116.92 | 403,611 | -0.20(-0.17%) |
Nov 29, 2023 | 117.82 | 118.44 | 117.01 | 117.12 | 417,038 | +0.15(+0.13%) |
Nov 28, 2023 | 116.22 | 117.13 | 116.22 | 116.97 | 518,472 | +0.33(+0.28%) |
Nov 27, 2023 | 116.48 | 117.34 | 116.37 | 116.64 | 769,592 | -0.10(-0.09%) |
Nov 24, 2023 | 116.83 | 116.94 | 116.25 | 116.74 | 279,306 | -0.33(-0.28%) |
Nov 22, 2023 | 117.20 | 118.06 | 116.74 | 117.07 | 854,349 | +0.62(+0.53%) |
Nov 21, 2023 | 116.92 | 116.98 | 115.96 | 116.45 | 1,256,003 | -0.82(-0.70%) |
Nov 20, 2023 | 115.68 | 117.52 | 115.65 | 117.27 | 661,011 | +1.64(+1.42%) |
Nov 17, 2023 | 115.48 | 115.90 | 114.97 | 115.62 | 895,588 | -0.20(-0.17%) |
Nov 16, 2023 | 115.05 | 115.92 | 114.82 | 115.82 | 786,369 | +0.77(+0.67%) |
Nov 15, 2023 | 115.53 | 115.64 | 114.52 | 115.05 | 692,314 | +0.08(+0.07%) |
Nov 14, 2023 | 114.35 | 115.27 | 114.22 | 114.97 | 1,164,372 | +2.41(+2.14%) |
Nov 13, 2023 | 112.60 | 112.87 | 112.03 | 112.56 | 520,580 | -0.47(-0.41%) |
Nov 10, 2023 | 110.80 | 113.13 | 110.56 | 113.03 | 609,117 | +2.83(+2.57%) |
Nov 09, 2023 | 111.13 | 111.82 | 110.04 | 110.20 | 488,242 | -0.61(-0.55%) |
Nov 08, 2023 | 110.53 | 110.90 | 110.04 | 110.81 | 815,467 | +0.55(+0.50%) |
Nov 07, 2023 | 109.35 | 110.58 | 109.09 | 110.26 | 1,463,346 | +1.39(+1.28%) |
Nov 06, 2023 | 108.48 | 108.86 | 107.91 | 108.86 | 557,773 | +0.56(+0.52%) |
Nov 03, 2023 | 107.03 | 108.66 | 106.78 | 108.30 | 795,847 | +1.37(+1.28%) |
Nov 02, 2023 | 106.61 | 107.04 | 106.17 | 106.94 | 855,901 | +1.64(+1.55%) |
Nov 01, 2023 | 103.61 | 105.40 | 103.57 | 105.30 | 866,014 | +1.89(+1.83%) |
Oct 31, 2023 | 102.95 | 103.52 | 102.06 | 103.41 | 541,219 | +0.62(+0.60%) |
Oct 30, 2023 | 102.34 | 103.24 | 102.07 | 102.79 | 405,044 | +1.15(+1.13%) |
Oct 27, 2023 | 101.75 | 102.54 | 101.20 | 101.64 | 731,559 | +0.64(+0.63%) |
Oct 26, 2023 | 102.98 | 103.40 | 100.54 | 101.00 | 928,723 | -2.01(-1.95%) |
Oct 25, 2023 | 105.00 | 105.17 | 102.78 | 103.02 | 1,120,979 | -2.85(-2.69%) |
Oct 24, 2023 | 105.46 | 106.03 | 104.71 | 105.87 | 811,330 | +0.95(+0.90%) |
Oct 23, 2023 | 104.09 | 106.01 | 103.50 | 104.92 | 954,732 | +0.21(+0.20%) |
Oct 20, 2023 | 106.48 | 106.63 | 104.53 | 104.71 | 1,580,394 | -1.89(-1.78%) |
Oct 19, 2023 | 107.76 | 108.40 | 106.40 | 106.61 | 6,721,477 | -0.64(-0.60%) |
Oct 18, 2023 | 107.84 | 108.67 | 106.84 | 107.25 | 406,221 | -1.37(-1.26%) |
Oct 17, 2023 | 107.61 | 109.14 | 106.93 | 108.61 | 296,494 | -0.31(-0.28%) |
Oct 16, 2023 | 108.08 | 109.37 | 107.99 | 108.92 | 253,177 | +1.20(+1.11%) |
Oct 13, 2023 | 109.62 | 109.76 | 107.39 | 107.72 | 451,330 | -1.71(-1.57%) |
Oct 12, 2023 | 109.69 | 110.69 | 108.68 | 109.44 | 414,768 | -0.24(-0.22%) |
Oct 11, 2023 | 108.95 | 109.70 | 108.71 | 109.68 | 263,843 | +1.16(+1.07%) |
Oct 10, 2023 | 108.37 | 109.47 | 108.13 | 108.52 | 429,558 | +0.28(+0.26%) |
Oct 09, 2023 | 106.94 | 108.47 | 106.49 | 108.24 | 272,944 | +0.60(+0.56%) |
Oct 06, 2023 | 104.54 | 108.07 | 104.52 | 107.64 | 570,892 | +2.22(+2.11%) |
Oct 05, 2023 | 105.29 | 105.63 | 104.22 | 105.42 | 447,446 | +0.08(+0.08%) |
Oct 04, 2023 | 104.03 | 105.65 | 104.03 | 105.34 | 526,736 | +1.42(+1.37%) |
Oct 03, 2023 | 105.16 | 105.98 | 103.41 | 103.92 | 679,911 | -1.97(-1.86%) |