Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 116.64 | 116.77 | 115.88 | 116.26 | 589,657 | -0.50(-0.43%) |
Dec 28, 2023 | 116.44 | 116.87 | 116.20 | 116.76 | 939,490 | +0.22(+0.19%) |
Dec 27, 2023 | 116.65 | 116.74 | 116.11 | 116.54 | 888,820 | +0.01(+0.01%) |
Dec 26, 2023 | 115.97 | 116.81 | 115.70 | 116.53 | 662,058 | +0.75(+0.65%) |
Dec 22, 2023 | 115.76 | 116.47 | 115.43 | 115.78 | 775,217 | +0.53(+0.46%) |
Dec 21, 2023 | 114.73 | 115.44 | 114.28 | 115.25 | 753,044 | +0.90(+0.79%) |
Dec 20, 2023 | 116.07 | 116.38 | 114.31 | 114.34 | 967,774 | -2.00(-1.72%) |
Dec 19, 2023 | 115.84 | 116.44 | 115.55 | 116.35 | 657,025 | +0.90(+0.78%) |
Dec 18, 2023 | 116.06 | 116.06 | 115.44 | 115.44 | 843,945 | -0.04(-0.03%) |
Dec 15, 2023 | 116.41 | 116.81 | 115.14 | 115.48 | 958,891 | -1.41(-1.21%) |
Dec 14, 2023 | 116.44 | 117.88 | 116.42 | 116.90 | 795,001 | +1.62(+1.41%) |
Dec 13, 2023 | 112.00 | 115.28 | 111.74 | 115.28 | 846,499 | +3.05(+2.72%) |
Dec 12, 2023 | 112.62 | 112.64 | 111.83 | 112.22 | 740,254 | -0.39(-0.35%) |
Dec 11, 2023 | 112.17 | 112.91 | 112.00 | 112.62 | 1,872,378 | +0.49(+0.44%) |
Dec 08, 2023 | 111.85 | 112.35 | 111.67 | 112.12 | 576,814 | +0.31(+0.27%) |
Dec 07, 2023 | 111.52 | 112.08 | 111.16 | 111.82 | 752,558 | +0.50(+0.45%) |
Dec 06, 2023 | 111.28 | 112.13 | 111.24 | 111.32 | 741,149 | +0.25(+0.22%) |
Dec 05, 2023 | 111.75 | 111.86 | 110.94 | 111.07 | 1,006,174 | -1.00(-0.89%) |
Dec 04, 2023 | 111.26 | 112.43 | 111.15 | 112.08 | 771,910 | +0.19(+0.17%) |
Dec 01, 2023 | 109.77 | 111.89 | 109.68 | 111.89 | 863,036 | +1.94(+1.77%) |
Nov 30, 2023 | 109.47 | 110.02 | 109.18 | 109.94 | 816,836 | +0.79(+0.73%) |
Nov 29, 2023 | 109.00 | 109.86 | 108.99 | 109.15 | 915,070 | +0.51(+0.47%) |
Nov 28, 2023 | 108.44 | 109.03 | 108.04 | 108.64 | 928,106 | +0.12(+0.11%) |
Nov 27, 2023 | 108.47 | 108.63 | 107.91 | 108.52 | 860,887 | -0.19(-0.17%) |
Nov 24, 2023 | 108.36 | 108.77 | 108.28 | 108.71 | 311,306 | +0.40(+0.37%) |
Nov 22, 2023 | 107.91 | 108.37 | 107.55 | 108.31 | 554,873 | +0.57(+0.53%) |
Nov 21, 2023 | 108.00 | 108.27 | 107.43 | 107.74 | 579,678 | -0.50(-0.46%) |
Nov 20, 2023 | 108.12 | 108.47 | 107.16 | 108.24 | 724,329 | -0.09(-0.08%) |
Nov 17, 2023 | 108.00 | 108.46 | 107.77 | 108.33 | 481,661 | +0.75(+0.69%) |
Nov 16, 2023 | 108.09 | 108.50 | 107.22 | 107.58 | 584,685 | -0.45(-0.42%) |
Nov 15, 2023 | 107.27 | 108.55 | 107.27 | 108.03 | 610,230 | +0.70(+0.65%) |
Nov 14, 2023 | 105.34 | 107.61 | 105.34 | 107.33 | 1,006,587 | +3.30(+3.17%) |
Nov 13, 2023 | 104.23 | 104.45 | 103.73 | 104.03 | 674,417 | -0.58(-0.55%) |
Nov 10, 2023 | 104.42 | 104.64 | 103.67 | 104.61 | 725,883 | +0.66(+0.63%) |
Nov 09, 2023 | 105.12 | 105.30 | 103.91 | 103.96 | 940,504 | -0.91(-0.87%) |
Nov 08, 2023 | 105.31 | 105.34 | 104.36 | 104.87 | 813,947 | -0.67(-0.63%) |
Nov 07, 2023 | 105.81 | 105.87 | 105.38 | 105.54 | 555,004 | -0.69(-0.65%) |
Nov 06, 2023 | 107.08 | 107.25 | 106.09 | 106.22 | 641,206 | -0.80(-0.75%) |
Nov 03, 2023 | 106.92 | 107.65 | 106.92 | 107.03 | 734,133 | +1.38(+1.30%) |
Nov 02, 2023 | 103.79 | 105.78 | 103.78 | 105.65 | 651,637 | +2.30(+2.22%) |
Nov 01, 2023 | 102.81 | 103.63 | 102.33 | 103.36 | 932,129 | +0.62(+0.60%) |
Oct 31, 2023 | 102.33 | 102.82 | 101.87 | 102.74 | 816,647 | +0.64(+0.62%) |
Oct 30, 2023 | 101.58 | 102.38 | 101.27 | 102.10 | 764,753 | +1.00(+0.99%) |
Oct 27, 2023 | 102.72 | 102.82 | 100.79 | 101.10 | 1,254,563 | -1.88(-1.83%) |
Oct 26, 2023 | 102.66 | 103.64 | 102.66 | 102.98 | 1,200,590 | +0.39(+0.38%) |
Oct 25, 2023 | 102.58 | 102.97 | 102.09 | 102.59 | 704,313 | -0.37(-0.36%) |
Oct 24, 2023 | 102.47 | 103.25 | 102.47 | 102.96 | 796,978 | +1.23(+1.21%) |
Oct 23, 2023 | 102.27 | 102.92 | 101.69 | 101.74 | 856,019 | -1.02(-0.99%) |
Oct 20, 2023 | 103.87 | 104.24 | 102.71 | 102.76 | 692,210 | -1.48(-1.42%) |
Oct 19, 2023 | 105.25 | 105.95 | 104.08 | 104.24 | 853,242 | -1.19(-1.13%) |
Oct 18, 2023 | 106.43 | 106.47 | 105.30 | 105.43 | 594,171 | -1.37(-1.29%) |
Oct 17, 2023 | 105.41 | 107.20 | 105.39 | 106.80 | 505,568 | +0.81(+0.77%) |
Oct 16, 2023 | 105.15 | 106.25 | 105.00 | 105.99 | 2,178,373 | +1.25(+1.19%) |
Oct 13, 2023 | 105.16 | 105.59 | 104.39 | 104.74 | 532,294 | -0.04(-0.04%) |
Oct 12, 2023 | 106.22 | 106.22 | 104.06 | 104.78 | 553,745 | -1.17(-1.10%) |
Oct 11, 2023 | 105.61 | 106.02 | 105.13 | 105.95 | 817,039 | +0.54(+0.51%) |
Oct 10, 2023 | 104.94 | 105.86 | 104.94 | 105.41 | 555,117 | +0.88(+0.85%) |
Oct 09, 2023 | 103.15 | 104.59 | 103.15 | 104.53 | 783,188 | +1.19(+1.15%) |
Oct 06, 2023 | 102.18 | 103.86 | 101.26 | 103.34 | 635,513 | +0.43(+0.42%) |
Oct 05, 2023 | 102.59 | 103.27 | 102.22 | 102.91 | 579,269 | +0.00(+0.00%) |
Oct 04, 2023 | 102.75 | 102.99 | 101.57 | 102.91 | 918,990 | +0.21(+0.20%) |
Oct 03, 2023 | 102.59 | 103.09 | 101.87 | 102.70 | 1,027,965 | -0.58(-0.56%) |