Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.64 | 120.42 | 119.58 | 120.32 | 1,783,245 | +0.68(+0.57%) |
Dec 28, 2023 | 119.16 | 119.71 | 118.92 | 119.64 | 1,140,524 | +0.50(+0.42%) |
Dec 27, 2023 | 118.50 | 119.20 | 118.39 | 119.13 | 951,113 | +0.22(+0.18%) |
Dec 26, 2023 | 119.05 | 119.22 | 118.51 | 118.92 | 800,444 | -0.12(-0.10%) |
Dec 22, 2023 | 118.56 | 119.53 | 118.46 | 119.03 | 1,145,243 | +0.77(+0.65%) |
Dec 21, 2023 | 118.17 | 118.44 | 116.91 | 118.26 | 1,383,205 | +0.62(+0.53%) |
Dec 20, 2023 | 119.03 | 119.24 | 117.60 | 117.64 | 1,818,852 | -1.95(-1.63%) |
Dec 19, 2023 | 119.32 | 119.83 | 118.85 | 119.59 | 1,290,423 | +0.18(+0.15%) |
Dec 18, 2023 | 118.61 | 119.89 | 118.34 | 119.41 | 1,727,016 | +1.14(+0.96%) |
Dec 15, 2023 | 118.41 | 118.73 | 117.08 | 118.27 | 5,098,797 | -1.39(-1.16%) |
Dec 14, 2023 | 122.31 | 122.31 | 119.47 | 119.66 | 2,132,905 | -2.75(-2.25%) |
Dec 13, 2023 | 119.98 | 122.45 | 119.62 | 122.41 | 2,332,993 | +1.83(+1.52%) |
Dec 12, 2023 | 120.05 | 120.64 | 119.68 | 120.58 | 1,667,015 | +0.79(+0.66%) |
Dec 11, 2023 | 119.13 | 119.84 | 118.42 | 119.79 | 1,350,810 | +1.02(+0.86%) |
Dec 08, 2023 | 120.13 | 120.25 | 118.42 | 118.77 | 1,813,232 | -1.53(-1.28%) |
Dec 07, 2023 | 120.30 | 121.21 | 119.57 | 120.30 | 2,026,860 | +0.22(+0.18%) |
Dec 06, 2023 | 119.43 | 120.10 | 118.82 | 120.08 | 2,462,122 | +0.98(+0.82%) |
Dec 05, 2023 | 121.82 | 122.07 | 118.63 | 119.10 | 2,041,353 | -2.67(-2.19%) |
Dec 04, 2023 | 121.39 | 122.45 | 121.21 | 121.77 | 1,726,910 | +0.13(+0.10%) |
Dec 01, 2023 | 121.35 | 121.66 | 120.73 | 121.64 | 1,837,809 | +0.30(+0.25%) |
Nov 30, 2023 | 119.29 | 121.40 | 118.59 | 121.34 | 2,800,925 | +1.92(+1.61%) |
Nov 29, 2023 | 119.36 | 120.10 | 119.02 | 119.42 | 1,690,190 | -0.21(-0.18%) |
Nov 28, 2023 | 120.00 | 120.64 | 119.47 | 119.63 | 1,837,924 | -0.40(-0.34%) |
Nov 27, 2023 | 120.21 | 120.21 | 119.25 | 120.04 | 1,414,738 | -0.03(-0.02%) |
Nov 24, 2023 | 120.08 | 120.33 | 119.36 | 120.06 | 679,666 | +0.11(+0.09%) |
Nov 22, 2023 | 119.72 | 120.20 | 119.38 | 119.96 | 1,455,271 | +0.75(+0.63%) |
Nov 21, 2023 | 118.45 | 119.39 | 118.04 | 119.20 | 1,530,323 | +0.99(+0.84%) |
Nov 20, 2023 | 118.37 | 118.85 | 117.93 | 118.21 | 1,767,290 | -0.65(-0.55%) |
Nov 17, 2023 | 119.90 | 120.12 | 118.74 | 118.86 | 1,972,198 | -0.50(-0.42%) |
Nov 16, 2023 | 119.45 | 120.56 | 118.45 | 119.36 | 2,619,257 | +0.16(+0.13%) |
Nov 15, 2023 | 118.86 | 119.71 | 118.63 | 119.20 | 2,004,854 | +0.40(+0.34%) |
Nov 14, 2023 | 119.05 | 119.66 | 118.58 | 118.80 | 1,261,074 | -0.08(-0.07%) |
Nov 13, 2023 | 118.46 | 119.14 | 118.39 | 118.88 | 1,119,498 | +0.37(+0.31%) |
Nov 10, 2023 | 118.41 | 118.78 | 117.25 | 118.51 | 1,344,942 | +0.71(+0.60%) |
Nov 09, 2023 | 118.44 | 118.66 | 116.70 | 117.80 | 2,334,176 | -0.53(-0.45%) |
Nov 08, 2023 | 118.53 | 118.88 | 117.50 | 118.33 | 1,277,210 | +0.24(+0.21%) |
Nov 07, 2023 | 118.23 | 119.12 | 117.87 | 118.08 | 1,513,919 | -0.37(-0.31%) |
Nov 06, 2023 | 117.08 | 118.67 | 117.08 | 118.46 | 1,634,834 | +1.37(+1.17%) |
Nov 03, 2023 | 118.95 | 119.49 | 116.83 | 117.08 | 2,530,940 | -1.63(-1.37%) |
Nov 02, 2023 | 117.91 | 118.80 | 117.06 | 118.71 | 2,077,712 | +1.55(+1.32%) |
Nov 01, 2023 | 117.68 | 117.68 | 116.59 | 117.16 | 2,012,591 | -0.17(-0.14%) |
Oct 31, 2023 | 117.60 | 118.06 | 116.47 | 117.33 | 2,891,572 | +0.12(+0.10%) |
Oct 30, 2023 | 115.43 | 117.33 | 115.19 | 117.21 | 2,066,012 | +2.61(+2.28%) |
Oct 27, 2023 | 117.20 | 117.53 | 114.38 | 114.60 | 2,556,674 | -3.25(-2.75%) |
Oct 26, 2023 | 116.27 | 119.77 | 116.16 | 117.85 | 3,431,410 | +1.36(+1.17%) |
Oct 25, 2023 | 118.60 | 119.08 | 116.18 | 116.48 | 3,748,275 | -1.69(-1.43%) |
Oct 24, 2023 | 120.13 | 121.09 | 116.09 | 118.17 | 3,889,802 | -1.28(-1.08%) |
Oct 23, 2023 | 120.80 | 120.94 | 119.33 | 119.46 | 2,979,265 | -1.26(-1.04%) |
Oct 20, 2023 | 121.20 | 121.55 | 120.28 | 120.71 | 2,123,774 | +0.23(+0.19%) |
Oct 19, 2023 | 121.11 | 121.81 | 119.89 | 120.49 | 1,730,078 | -0.56(-0.46%) |
Oct 18, 2023 | 120.42 | 121.42 | 120.11 | 121.05 | 2,076,256 | +1.63(+1.36%) |
Oct 17, 2023 | 119.08 | 119.63 | 118.58 | 119.42 | 1,419,564 | +0.07(+0.06%) |
Oct 16, 2023 | 118.77 | 119.90 | 118.31 | 119.35 | 1,436,393 | +1.27(+1.07%) |
Oct 13, 2023 | 117.75 | 118.66 | 117.63 | 118.08 | 1,397,798 | +0.65(+0.55%) |
Oct 12, 2023 | 117.66 | 118.06 | 116.07 | 117.44 | 2,072,638 | +0.39(+0.34%) |
Oct 11, 2023 | 117.84 | 117.97 | 116.34 | 117.04 | 1,089,317 | -0.35(-0.30%) |
Oct 10, 2023 | 117.25 | 117.82 | 116.47 | 117.40 | 1,236,283 | +1.12(+0.96%) |
Oct 09, 2023 | 116.48 | 116.92 | 115.07 | 116.28 | 1,211,568 | -0.23(-0.20%) |
Oct 06, 2023 | 116.00 | 116.91 | 114.07 | 116.52 | 1,284,832 | +0.31(+0.27%) |
Oct 05, 2023 | 118.01 | 118.35 | 116.02 | 116.20 | 1,629,940 | -2.48(-2.09%) |
Oct 04, 2023 | 118.34 | 118.78 | 116.89 | 118.68 | 1,594,772 | +0.46(+0.39%) |
Oct 03, 2023 | 116.79 | 119.01 | 116.71 | 118.22 | 1,754,119 | +1.51(+1.29%) |