Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 114.23 | 114.25 | 113.81 | 113.99 | 10,292 | -0.34(-0.29%) |
Dec 28, 2023 | 114.37 | 114.47 | 114.25 | 114.33 | 4,894 | +0.14(+0.12%) |
Dec 27, 2023 | 114.44 | 114.47 | 114.16 | 114.19 | 5,070 | -0.07(-0.06%) |
Dec 26, 2023 | 113.92 | 114.52 | 113.72 | 114.26 | 5,851 | +0.52(+0.46%) |
Dec 22, 2023 | 113.92 | 114.05 | 113.47 | 113.73 | 9,878 | +0.40(+0.36%) |
Dec 21, 2023 | 113.18 | 113.34 | 112.59 | 113.33 | 33,301 | +1.11(+0.99%) |
Dec 20, 2023 | 113.34 | 114.14 | 112.20 | 112.22 | 41,131 | -1.62(-1.42%) |
Dec 19, 2023 | 113.25 | 113.88 | 113.25 | 113.84 | 13,271 | +0.83(+0.73%) |
Dec 18, 2023 | 113.55 | 113.55 | 112.89 | 113.01 | 9,725 | +0.13(+0.12%) |
Dec 15, 2023 | 113.83 | 113.83 | 112.62 | 112.88 | 6,122 | -0.92(-0.81%) |
Dec 14, 2023 | 113.58 | 114.08 | 113.46 | 113.80 | 5,308 | +1.41(+1.26%) |
Dec 13, 2023 | 110.52 | 112.47 | 110.34 | 112.39 | 12,496 | +2.01(+1.82%) |
Dec 12, 2023 | 110.37 | 110.66 | 110.30 | 110.38 | 3,945 | +0.03(+0.03%) |
Dec 11, 2023 | 109.74 | 110.36 | 109.74 | 110.35 | 18,391 | +0.80(+0.73%) |
Dec 08, 2023 | 109.26 | 109.65 | 109.20 | 109.55 | 5,032 | +0.24(+0.22%) |
Dec 07, 2023 | 109.08 | 109.39 | 109.08 | 109.31 | 6,070 | +0.42(+0.38%) |
Dec 06, 2023 | 109.28 | 109.57 | 108.90 | 108.90 | 14,950 | +0.04(+0.04%) |
Dec 05, 2023 | 109.20 | 109.24 | 108.85 | 108.85 | 6,645 | -1.11(-1.01%) |
Dec 04, 2023 | 109.00 | 109.97 | 109.00 | 109.97 | 5,509 | +0.34(+0.31%) |
Dec 01, 2023 | 107.81 | 109.66 | 107.81 | 109.63 | 16,997 | +1.67(+1.55%) |
Nov 30, 2023 | 107.55 | 107.97 | 107.38 | 107.96 | 11,765 | +1.14(+1.06%) |
Nov 29, 2023 | 107.45 | 107.45 | 106.72 | 106.82 | 5,210 | -0.03(-0.03%) |
Nov 28, 2023 | 107.37 | 107.37 | 106.86 | 106.86 | 52,125 | -0.35(-0.33%) |
Nov 27, 2023 | 107.41 | 107.41 | 106.99 | 107.20 | 7,394 | -0.18(-0.17%) |
Nov 24, 2023 | 107.38 | 107.39 | 107.37 | 107.39 | 2,334 | +0.32(+0.30%) |
Nov 22, 2023 | 107.10 | 107.26 | 106.99 | 107.07 | 4,526 | +0.59(+0.55%) |
Nov 21, 2023 | 106.22 | 106.74 | 106.22 | 106.48 | 6,364 | -0.14(-0.13%) |
Nov 20, 2023 | 105.97 | 106.88 | 105.97 | 106.62 | 4,064 | +0.25(+0.24%) |
Nov 17, 2023 | 106.37 | 106.50 | 106.29 | 106.37 | 6,097 | +0.41(+0.39%) |
Nov 16, 2023 | 106.68 | 106.87 | 105.71 | 105.96 | 4,336 | -0.60(-0.56%) |
Nov 15, 2023 | 106.59 | 107.19 | 106.49 | 106.56 | 6,275 | +0.32(+0.30%) |
Nov 14, 2023 | 104.99 | 106.45 | 104.99 | 106.24 | 2,865 | +2.76(+2.67%) |
Nov 13, 2023 | 103.54 | 103.57 | 103.27 | 103.48 | 5,682 | -0.13(-0.13%) |
Nov 10, 2023 | 102.75 | 103.63 | 102.75 | 103.61 | 7,734 | +1.09(+1.06%) |
Nov 09, 2023 | 103.55 | 103.55 | 102.52 | 102.52 | 2,683 | -0.68(-0.66%) |
Nov 08, 2023 | 103.68 | 103.68 | 103.01 | 103.19 | 4,804 | -0.21(-0.21%) |
Nov 07, 2023 | 103.16 | 103.62 | 103.16 | 103.41 | 4,130 | -0.28(-0.27%) |
Nov 06, 2023 | 104.35 | 104.35 | 103.56 | 103.69 | 14,329 | -0.49(-0.47%) |
Nov 03, 2023 | 104.32 | 104.65 | 104.18 | 104.18 | 4,072 | +1.62(+1.58%) |
Nov 02, 2023 | 101.69 | 102.58 | 101.69 | 102.56 | 3,715 | +1.68(+1.66%) |
Nov 01, 2023 | 100.37 | 100.98 | 99.68 | 100.88 | 5,885 | +0.54(+0.54%) |
Oct 31, 2023 | 99.39 | 100.46 | 99.39 | 100.34 | 5,758 | +0.84(+0.84%) |
Oct 30, 2023 | 99.13 | 99.60 | 98.77 | 99.50 | 11,933 | +0.84(+0.85%) |
Oct 27, 2023 | 100.09 | 100.09 | 98.66 | 98.66 | 3,849 | -1.22(-1.22%) |
Oct 26, 2023 | 99.50 | 100.41 | 99.50 | 99.88 | 36,431 | +0.17(+0.17%) |
Oct 25, 2023 | 99.97 | 100.27 | 99.69 | 99.71 | 7,919 | -0.86(-0.86%) |
Oct 24, 2023 | 100.82 | 100.82 | 100.30 | 100.57 | 2,288 | +0.48(+0.48%) |
Oct 23, 2023 | 100.56 | 100.93 | 100.08 | 100.08 | 3,381 | -0.92(-0.91%) |
Oct 20, 2023 | 101.86 | 101.86 | 101.00 | 101.00 | 19,859 | -1.03(-1.01%) |
Oct 19, 2023 | 103.16 | 103.41 | 102.00 | 102.03 | 9,056 | -1.37(-1.32%) |
Oct 18, 2023 | 104.75 | 104.75 | 103.40 | 103.40 | 2,946 | -1.57(-1.49%) |
Oct 17, 2023 | 104.95 | 105.53 | 104.81 | 104.97 | 5,079 | +0.54(+0.52%) |
Oct 16, 2023 | 104.34 | 104.69 | 104.26 | 104.43 | 3,172 | +1.26(+1.22%) |
Oct 13, 2023 | 103.87 | 103.87 | 102.94 | 103.17 | 6,915 | -0.17(-0.17%) |
Oct 12, 2023 | 104.19 | 104.19 | 102.92 | 103.34 | 6,186 | -1.48(-1.42%) |
Oct 11, 2023 | 104.58 | 104.84 | 104.17 | 104.83 | 5,832 | +0.45(+0.43%) |
Oct 10, 2023 | 104.05 | 104.86 | 104.05 | 104.37 | 5,877 | +0.63(+0.61%) |
Oct 09, 2023 | 102.45 | 103.75 | 102.45 | 103.75 | 2,989 | +1.01(+0.98%) |
Oct 06, 2023 | 101.47 | 103.10 | 101.30 | 102.74 | 17,321 | +0.68(+0.67%) |
Oct 05, 2023 | 102.38 | 102.38 | 101.67 | 102.06 | 6,035 | -0.27(-0.27%) |
Oct 04, 2023 | 101.94 | 102.33 | 101.22 | 102.33 | 7,517 | +0.69(+0.68%) |
Oct 03, 2023 | 102.61 | 102.61 | 101.35 | 101.64 | 8,927 | -1.13(-1.10%) |