Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 109.15 | 110.06 | 108.07 | 109.65 | 474,422 | -0.41(-0.37%) |
Dec 28, 2023 | 110.83 | 111.86 | 109.94 | 110.06 | 457,433 | -1.29(-1.15%) |
Dec 27, 2023 | 111.27 | 112.78 | 110.94 | 111.34 | 543,587 | +0.66(+0.60%) |
Dec 26, 2023 | 110.42 | 110.78 | 109.73 | 110.68 | 277,510 | +0.60(+0.55%) |
Dec 22, 2023 | 110.58 | 112.79 | 110.06 | 110.08 | 665,485 | +1.33(+1.22%) |
Dec 21, 2023 | 109.01 | 109.36 | 107.92 | 108.75 | 695,933 | +1.11(+1.03%) |
Dec 20, 2023 | 110.83 | 111.07 | 107.58 | 107.64 | 801,270 | -2.84(-2.57%) |
Dec 19, 2023 | 109.65 | 111.58 | 109.13 | 110.48 | 1,825,815 | +1.30(+1.19%) |
Dec 18, 2023 | 110.62 | 111.09 | 108.89 | 109.19 | 904,004 | -0.76(-0.69%) |
Dec 15, 2023 | 110.54 | 111.19 | 109.60 | 109.95 | 1,439,158 | -0.97(-0.87%) |
Dec 14, 2023 | 109.92 | 112.09 | 109.56 | 110.92 | 1,642,730 | +3.00(+2.78%) |
Dec 13, 2023 | 102.71 | 108.04 | 102.25 | 107.92 | 1,410,296 | +5.20(+5.07%) |
Dec 12, 2023 | 106.34 | 106.34 | 101.22 | 102.71 | 1,283,170 | -3.36(-3.16%) |
Dec 11, 2023 | 106.51 | 106.63 | 105.18 | 106.07 | 868,183 | -1.29(-1.20%) |
Dec 08, 2023 | 105.35 | 107.72 | 104.64 | 107.36 | 852,582 | +1.07(+1.01%) |
Dec 07, 2023 | 105.99 | 107.36 | 104.83 | 106.29 | 880,145 | +0.41(+0.38%) |
Dec 06, 2023 | 107.03 | 107.30 | 105.64 | 105.88 | 813,953 | +0.35(+0.33%) |
Dec 05, 2023 | 107.42 | 107.64 | 104.51 | 105.53 | 1,127,373 | -2.62(-2.42%) |
Dec 04, 2023 | 109.47 | 109.49 | 107.60 | 108.15 | 1,051,446 | -2.99(-2.69%) |
Dec 01, 2023 | 110.25 | 111.64 | 109.70 | 111.14 | 834,153 | +1.04(+0.95%) |
Nov 30, 2023 | 111.47 | 112.34 | 109.75 | 110.10 | 1,185,413 | -1.83(-1.63%) |
Nov 29, 2023 | 115.40 | 115.40 | 111.36 | 111.93 | 1,306,392 | -4.17(-3.60%) |
Nov 28, 2023 | 114.91 | 116.65 | 113.64 | 116.10 | 962,544 | +1.58(+1.38%) |
Nov 27, 2023 | 116.48 | 116.48 | 113.66 | 114.52 | 876,713 | -0.94(-0.82%) |
Nov 24, 2023 | 116.63 | 117.17 | 115.09 | 115.46 | 198,257 | -1.02(-0.88%) |
Nov 22, 2023 | 115.55 | 117.07 | 114.78 | 116.48 | 714,882 | +1.66(+1.45%) |
Nov 21, 2023 | 116.53 | 118.18 | 114.30 | 114.82 | 1,139,928 | -0.93(-0.81%) |
Nov 20, 2023 | 117.55 | 117.84 | 114.77 | 115.76 | 966,932 | -2.52(-2.13%) |
Nov 17, 2023 | 119.56 | 119.60 | 117.87 | 118.27 | 372,149 | -0.55(-0.46%) |
Nov 16, 2023 | 118.43 | 120.45 | 117.94 | 118.82 | 440,320 | +0.90(+0.77%) |
Nov 15, 2023 | 118.38 | 119.65 | 117.79 | 117.92 | 563,385 | -1.17(-0.98%) |
Nov 14, 2023 | 118.08 | 119.80 | 117.62 | 119.09 | 612,850 | +3.27(+2.82%) |
Nov 13, 2023 | 116.28 | 116.63 | 114.48 | 115.81 | 633,751 | -1.45(-1.24%) |
Nov 10, 2023 | 117.28 | 117.71 | 116.28 | 117.27 | 563,594 | -0.66(-0.56%) |
Nov 09, 2023 | 118.22 | 119.79 | 114.32 | 117.93 | 649,423 | -0.26(-0.22%) |
Nov 08, 2023 | 119.78 | 120.77 | 117.81 | 118.19 | 802,770 | -2.18(-1.81%) |
Nov 07, 2023 | 121.03 | 121.17 | 118.61 | 120.37 | 982,702 | -1.84(-1.50%) |
Nov 06, 2023 | 121.99 | 123.07 | 121.70 | 122.21 | 795,334 | -0.25(-0.21%) |
Nov 03, 2023 | 120.99 | 123.88 | 120.99 | 122.46 | 1,723,962 | +2.58(+2.15%) |
Nov 02, 2023 | 117.86 | 120.03 | 116.94 | 119.88 | 917,765 | +2.44(+2.07%) |
Nov 01, 2023 | 119.44 | 119.84 | 116.12 | 117.45 | 1,172,553 | -1.93(-1.62%) |
Oct 31, 2023 | 123.75 | 123.96 | 118.40 | 119.38 | 1,594,063 | -4.64(-3.74%) |
Oct 30, 2023 | 133.28 | 133.44 | 121.59 | 124.02 | 2,238,377 | -11.00(-8.15%) |
Oct 27, 2023 | 132.11 | 135.06 | 130.77 | 135.02 | 480,102 | +3.52(+2.67%) |
Oct 26, 2023 | 134.28 | 134.34 | 129.96 | 131.50 | 720,350 | -3.53(-2.61%) |
Oct 25, 2023 | 135.25 | 137.43 | 134.94 | 135.03 | 501,019 | -0.89(-0.66%) |
Oct 24, 2023 | 135.75 | 136.32 | 135.16 | 135.92 | 396,574 | -0.91(-0.67%) |
Oct 23, 2023 | 135.75 | 137.87 | 133.16 | 136.83 | 427,542 | +0.38(+0.28%) |
Oct 20, 2023 | 136.59 | 137.89 | 135.39 | 136.45 | 607,834 | +0.84(+0.62%) |
Oct 19, 2023 | 137.34 | 137.34 | 134.60 | 135.61 | 462,129 | -1.80(-1.31%) |
Oct 18, 2023 | 139.47 | 140.06 | 136.98 | 137.40 | 509,473 | -0.97(-0.70%) |
Oct 17, 2023 | 136.52 | 138.55 | 135.99 | 138.38 | 367,846 | +1.46(+1.07%) |
Oct 16, 2023 | 135.96 | 138.25 | 135.25 | 136.91 | 643,664 | +0.49(+0.36%) |
Oct 13, 2023 | 135.74 | 136.89 | 134.00 | 136.42 | 708,010 | +4.41(+3.34%) |
Oct 12, 2023 | 133.91 | 134.92 | 131.46 | 132.01 | 367,828 | -2.35(-1.75%) |
Oct 11, 2023 | 133.40 | 134.53 | 132.22 | 134.36 | 379,293 | +2.56(+1.94%) |
Oct 10, 2023 | 133.48 | 133.74 | 131.73 | 131.79 | 373,393 | -1.39(-1.05%) |
Oct 09, 2023 | 130.69 | 133.80 | 130.69 | 133.19 | 341,103 | +3.40(+2.62%) |
Oct 06, 2023 | 128.38 | 130.63 | 127.56 | 129.79 | 365,520 | +1.41(+1.10%) |
Oct 05, 2023 | 126.11 | 128.40 | 125.98 | 128.38 | 272,151 | +2.20(+1.74%) |
Oct 04, 2023 | 128.55 | 128.67 | 125.17 | 126.18 | 768,071 | -1.77(-1.38%) |
Oct 03, 2023 | 127.10 | 128.45 | 125.78 | 127.94 | 576,319 | +0.06(+0.05%) |