Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 120.58 | 121.80 | 119.38 | 119.64 | 813,078 | -1.61(-1.33%) |
Dec 28, 2023 | 121.50 | 121.78 | 120.41 | 121.24 | 913,974 | -0.17(-0.14%) |
Dec 27, 2023 | 121.72 | 122.35 | 120.55 | 121.41 | 865,630 | +0.13(+0.11%) |
Dec 26, 2023 | 120.88 | 122.39 | 120.00 | 121.28 | 1,047,599 | +1.46(+1.22%) |
Dec 22, 2023 | 120.30 | 121.81 | 118.31 | 119.82 | 775,542 | +0.38(+0.32%) |
Dec 21, 2023 | 117.95 | 120.18 | 117.48 | 119.44 | 1,207,712 | +4.02(+3.49%) |
Dec 20, 2023 | 118.26 | 120.01 | 115.31 | 115.42 | 1,248,527 | -3.62(-3.05%) |
Dec 19, 2023 | 119.31 | 119.71 | 118.04 | 119.05 | 996,543 | +0.26(+0.22%) |
Dec 18, 2023 | 118.20 | 119.25 | 116.87 | 118.79 | 1,574,743 | +0.62(+0.52%) |
Dec 15, 2023 | 119.31 | 119.63 | 117.67 | 118.17 | 3,078,176 | -0.90(-0.75%) |
Dec 14, 2023 | 114.48 | 119.47 | 114.10 | 119.06 | 2,586,370 | +5.82(+5.14%) |
Dec 13, 2023 | 109.57 | 114.33 | 109.57 | 113.24 | 1,179,435 | +3.23(+2.94%) |
Dec 12, 2023 | 109.64 | 110.87 | 108.67 | 110.01 | 833,815 | +0.12(+0.11%) |
Dec 11, 2023 | 107.38 | 110.11 | 107.04 | 109.89 | 1,700,286 | +3.07(+2.87%) |
Dec 08, 2023 | 105.62 | 107.80 | 105.45 | 106.82 | 1,665,282 | +0.79(+0.74%) |
Dec 07, 2023 | 105.46 | 107.20 | 104.39 | 106.04 | 1,135,339 | +1.19(+1.13%) |
Dec 06, 2023 | 106.42 | 107.33 | 104.74 | 104.85 | 880,544 | +0.10(+0.10%) |
Dec 05, 2023 | 106.03 | 106.03 | 103.91 | 104.75 | 727,161 | -1.97(-1.84%) |
Dec 04, 2023 | 106.44 | 106.83 | 103.86 | 106.72 | 1,430,933 | -1.42(-1.31%) |
Dec 01, 2023 | 103.33 | 108.26 | 102.38 | 108.13 | 1,910,826 | +3.89(+3.74%) |
Nov 30, 2023 | 105.02 | 105.09 | 103.15 | 104.24 | 1,103,605 | -0.17(-0.16%) |
Nov 29, 2023 | 105.09 | 106.64 | 104.13 | 104.41 | 1,018,596 | +0.92(+0.89%) |
Nov 28, 2023 | 103.83 | 105.08 | 102.68 | 103.49 | 1,020,519 | -1.09(-1.04%) |
Nov 27, 2023 | 103.19 | 105.27 | 102.37 | 104.58 | 897,446 | +0.87(+0.84%) |
Nov 24, 2023 | 102.70 | 104.46 | 102.69 | 103.71 | 494,625 | +0.68(+0.66%) |
Nov 22, 2023 | 103.52 | 104.47 | 102.61 | 103.03 | 800,929 | +0.81(+0.79%) |
Nov 21, 2023 | 104.08 | 104.94 | 101.80 | 102.22 | 1,002,779 | -2.89(-2.74%) |
Nov 20, 2023 | 102.51 | 105.59 | 102.27 | 105.11 | 1,272,320 | +2.41(+2.34%) |
Nov 17, 2023 | 102.80 | 103.38 | 101.78 | 102.70 | 1,289,637 | -0.27(-0.26%) |
Nov 16, 2023 | 102.31 | 103.49 | 101.46 | 102.97 | 2,261,431 | +0.29(+0.28%) |
Nov 15, 2023 | 100.80 | 103.18 | 100.08 | 102.68 | 1,981,654 | +2.28(+2.27%) |
Nov 14, 2023 | 97.26 | 101.04 | 97.02 | 100.40 | 2,054,986 | +6.54(+6.97%) |
Nov 13, 2023 | 94.76 | 94.78 | 92.97 | 93.86 | 861,457 | -1.51(-1.58%) |
Nov 10, 2023 | 91.46 | 95.78 | 90.51 | 95.37 | 1,819,528 | +4.90(+5.42%) |
Nov 09, 2023 | 92.33 | 93.58 | 90.10 | 90.47 | 1,599,059 | -1.37(-1.49%) |
Nov 08, 2023 | 90.93 | 91.88 | 90.14 | 91.84 | 1,084,725 | +0.61(+0.67%) |
Nov 07, 2023 | 90.96 | 91.99 | 90.58 | 91.23 | 705,541 | +0.35(+0.38%) |
Nov 06, 2023 | 92.54 | 92.72 | 88.95 | 90.88 | 1,299,930 | -1.24(-1.34%) |
Nov 03, 2023 | 85.35 | 92.20 | 85.35 | 92.12 | 1,907,424 | +6.54(+7.64%) |
Nov 02, 2023 | 85.35 | 87.72 | 83.99 | 85.58 | 2,658,431 | -3.11(-3.50%) |
Nov 01, 2023 | 87.66 | 88.77 | 86.23 | 88.68 | 1,919,284 | +0.78(+0.89%) |
Oct 31, 2023 | 87.53 | 88.46 | 86.37 | 87.90 | 1,504,889 | +0.50(+0.57%) |
Oct 30, 2023 | 87.76 | 88.42 | 85.99 | 87.40 | 1,300,216 | -0.18(-0.21%) |
Oct 27, 2023 | 87.67 | 88.31 | 86.60 | 87.58 | 994,116 | +0.29(+0.33%) |
Oct 26, 2023 | 86.92 | 89.15 | 86.52 | 87.29 | 1,186,491 | +0.86(+0.99%) |
Oct 25, 2023 | 89.34 | 89.61 | 85.76 | 86.44 | 2,168,214 | -4.51(-4.96%) |
Oct 24, 2023 | 90.21 | 91.24 | 89.32 | 90.94 | 904,033 | +1.76(+1.97%) |
Oct 23, 2023 | 89.89 | 91.06 | 89.13 | 89.19 | 1,150,650 | -1.27(-1.40%) |
Oct 20, 2023 | 91.64 | 93.17 | 89.53 | 90.46 | 1,110,414 | -1.17(-1.27%) |
Oct 19, 2023 | 95.93 | 95.93 | 91.30 | 91.62 | 1,837,797 | -3.19(-3.37%) |
Oct 18, 2023 | 94.84 | 95.98 | 94.42 | 94.81 | 1,141,943 | -1.91(-1.98%) |
Oct 17, 2023 | 95.38 | 97.59 | 94.21 | 96.73 | 889,118 | -0.46(-0.47%) |
Oct 16, 2023 | 95.58 | 97.95 | 95.12 | 97.19 | 1,062,032 | +2.00(+2.11%) |
Oct 13, 2023 | 97.96 | 98.40 | 94.80 | 95.18 | 1,137,411 | -2.53(-2.59%) |
Oct 12, 2023 | 97.53 | 99.49 | 96.82 | 97.72 | 1,154,256 | +0.37(+0.38%) |
Oct 11, 2023 | 97.65 | 98.05 | 96.12 | 97.35 | 723,862 | +0.52(+0.54%) |
Oct 10, 2023 | 95.83 | 97.79 | 95.17 | 96.83 | 979,212 | +1.55(+1.62%) |
Oct 09, 2023 | 92.75 | 95.79 | 92.04 | 95.28 | 827,067 | +0.68(+0.72%) |
Oct 06, 2023 | 92.27 | 95.22 | 91.93 | 94.60 | 1,126,056 | +1.69(+1.82%) |
Oct 05, 2023 | 94.49 | 95.09 | 92.75 | 92.91 | 1,643,525 | -1.82(-1.92%) |
Oct 04, 2023 | 91.31 | 94.97 | 91.14 | 94.72 | 1,643,710 | +4.20(+4.64%) |
Oct 03, 2023 | 91.71 | 92.79 | 89.28 | 90.53 | 1,647,687 | -2.61(-2.81%) |