Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 126.41 | 126.58 | 124.93 | 124.93 | 93,239 | -1.61(-1.27%) |
Dec 28, 2023 | 126.72 | 126.90 | 126.05 | 126.53 | 95,501 | -0.51(-0.40%) |
Dec 27, 2023 | 127.03 | 127.48 | 126.49 | 127.04 | 291,900 | +0.50(+0.39%) |
Dec 26, 2023 | 125.48 | 126.76 | 125.41 | 126.54 | 98,816 | +1.28(+1.02%) |
Dec 22, 2023 | 125.19 | 125.86 | 124.57 | 125.27 | 173,788 | +0.84(+0.67%) |
Dec 21, 2023 | 124.09 | 124.59 | 123.31 | 124.43 | 171,645 | +1.96(+1.60%) |
Dec 20, 2023 | 124.55 | 125.83 | 122.47 | 122.47 | 164,590 | -2.25(-1.81%) |
Dec 19, 2023 | 122.92 | 124.86 | 122.92 | 124.72 | 149,098 | +2.68(+2.20%) |
Dec 18, 2023 | 122.43 | 122.78 | 121.80 | 122.04 | 246,684 | +0.36(+0.30%) |
Dec 15, 2023 | 122.89 | 123.24 | 121.26 | 121.69 | 181,434 | -0.95(-0.77%) |
Dec 14, 2023 | 121.47 | 123.32 | 121.47 | 122.63 | 139,259 | +2.97(+2.48%) |
Dec 13, 2023 | 115.91 | 119.69 | 115.39 | 119.66 | 102,560 | +3.66(+3.16%) |
Dec 12, 2023 | 116.05 | 116.33 | 115.30 | 116.00 | 95,003 | -0.10(-0.09%) |
Dec 11, 2023 | 115.31 | 116.18 | 115.31 | 116.10 | 105,027 | +0.54(+0.47%) |
Dec 08, 2023 | 114.65 | 116.04 | 114.65 | 115.56 | 152,021 | +0.72(+0.62%) |
Dec 07, 2023 | 113.87 | 114.87 | 113.52 | 114.84 | 102,667 | +1.03(+0.90%) |
Dec 06, 2023 | 114.85 | 116.07 | 113.65 | 113.82 | 88,207 | -0.20(-0.17%) |
Dec 05, 2023 | 114.91 | 114.91 | 113.78 | 114.02 | 80,122 | -1.48(-1.28%) |
Dec 04, 2023 | 113.49 | 115.60 | 113.49 | 115.50 | 146,785 | +1.42(+1.25%) |
Dec 01, 2023 | 111.29 | 114.22 | 111.01 | 114.08 | 120,874 | +2.70(+2.42%) |
Nov 30, 2023 | 111.41 | 111.73 | 110.77 | 111.38 | 68,898 | +0.43(+0.39%) |
Nov 29, 2023 | 111.48 | 112.67 | 110.83 | 110.95 | 87,701 | +0.16(+0.14%) |
Nov 28, 2023 | 111.40 | 111.68 | 110.58 | 110.79 | 73,109 | -0.82(-0.73%) |
Nov 27, 2023 | 111.49 | 111.90 | 111.06 | 111.61 | 228,765 | -0.43(-0.38%) |
Nov 24, 2023 | 111.61 | 112.26 | 111.56 | 112.03 | 22,312 | +0.53(+0.47%) |
Nov 22, 2023 | 111.32 | 112.24 | 111.11 | 111.51 | 119,788 | +0.67(+0.60%) |
Nov 21, 2023 | 111.64 | 111.64 | 110.81 | 110.84 | 116,918 | -1.16(-1.03%) |
Nov 20, 2023 | 111.49 | 112.15 | 111.15 | 111.99 | 119,901 | +0.45(+0.40%) |
Nov 17, 2023 | 111.20 | 111.91 | 111.20 | 111.55 | 122,255 | +1.02(+0.92%) |
Nov 16, 2023 | 111.72 | 111.89 | 110.11 | 110.53 | 116,494 | -1.50(-1.34%) |
Nov 15, 2023 | 112.24 | 113.70 | 111.83 | 112.03 | 482,644 | -0.08(-0.07%) |
Nov 14, 2023 | 109.39 | 112.11 | 109.39 | 112.11 | 159,851 | +5.62(+5.27%) |
Nov 13, 2023 | 105.68 | 106.80 | 105.58 | 106.50 | 132,717 | +0.08(+0.08%) |
Nov 10, 2023 | 105.69 | 106.62 | 105.08 | 106.42 | 112,005 | +1.27(+1.20%) |
Nov 09, 2023 | 106.69 | 106.73 | 104.87 | 105.15 | 177,314 | -1.04(-0.98%) |
Nov 08, 2023 | 107.27 | 107.41 | 105.88 | 106.19 | 107,572 | -1.01(-0.94%) |
Nov 07, 2023 | 107.59 | 107.81 | 106.96 | 107.19 | 90,970 | -0.75(-0.69%) |
Nov 06, 2023 | 108.81 | 108.81 | 107.43 | 107.94 | 116,436 | -0.84(-0.77%) |
Nov 03, 2023 | 107.85 | 109.58 | 107.85 | 108.78 | 145,660 | +2.44(+2.30%) |
Nov 02, 2023 | 105.07 | 106.34 | 105.05 | 106.34 | 95,956 | +2.24(+2.15%) |
Nov 01, 2023 | 103.36 | 104.12 | 102.58 | 104.09 | 135,137 | +0.45(+0.43%) |
Oct 31, 2023 | 102.87 | 103.83 | 102.78 | 103.65 | 339,199 | +0.69(+0.67%) |
Oct 30, 2023 | 103.33 | 103.62 | 102.29 | 102.96 | 115,097 | +0.29(+0.28%) |
Oct 27, 2023 | 103.34 | 103.64 | 102.23 | 102.67 | 143,658 | -0.52(-0.50%) |
Oct 26, 2023 | 103.47 | 104.43 | 102.83 | 103.19 | 128,663 | -0.12(-0.12%) |
Oct 25, 2023 | 103.64 | 103.96 | 103.06 | 103.31 | 96,110 | -1.02(-0.97%) |
Oct 24, 2023 | 104.22 | 104.80 | 103.72 | 104.32 | 151,576 | +0.82(+0.79%) |
Oct 23, 2023 | 104.05 | 104.98 | 103.51 | 103.51 | 126,846 | -0.84(-0.80%) |
Oct 20, 2023 | 105.55 | 105.73 | 104.31 | 104.34 | 105,049 | -1.23(-1.17%) |
Oct 19, 2023 | 107.27 | 107.53 | 105.50 | 105.58 | 83,870 | -1.63(-1.52%) |
Oct 18, 2023 | 108.40 | 108.54 | 107.07 | 107.21 | 107,239 | -2.09(-1.91%) |
Oct 17, 2023 | 107.52 | 110.15 | 107.52 | 109.31 | 72,155 | +1.02(+0.94%) |
Oct 16, 2023 | 107.34 | 108.46 | 107.26 | 108.29 | 78,546 | +1.68(+1.58%) |
Oct 13, 2023 | 108.36 | 108.36 | 106.53 | 106.61 | 128,886 | -1.20(-1.11%) |
Oct 12, 2023 | 109.89 | 109.89 | 107.52 | 107.80 | 57,255 | -1.98(-1.81%) |
Oct 11, 2023 | 110.08 | 110.47 | 109.08 | 109.78 | 54,694 | -0.05(-0.05%) |
Oct 10, 2023 | 108.90 | 110.57 | 108.90 | 109.83 | 96,243 | +1.08(+0.99%) |
Oct 09, 2023 | 107.35 | 108.98 | 107.10 | 108.76 | 86,133 | +0.90(+0.83%) |
Oct 06, 2023 | 106.19 | 108.47 | 105.92 | 107.86 | 101,825 | +1.03(+0.96%) |
Oct 05, 2023 | 106.46 | 107.15 | 106.16 | 106.83 | 111,412 | +0.12(+0.11%) |
Oct 04, 2023 | 106.69 | 107.08 | 105.65 | 106.72 | 91,244 | +0.03(+0.03%) |
Oct 03, 2023 | 107.34 | 107.79 | 106.23 | 106.69 | 97,122 | -1.38(-1.28%) |