Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 123.22 | 123.43 | 122.06 | 122.68 | 371,693 | -0.56(-0.45%) |
Dec 28, 2023 | 123.48 | 123.57 | 123.10 | 123.24 | 518,164 | +0.06(+0.05%) |
Dec 27, 2023 | 123.27 | 123.40 | 122.58 | 123.18 | 379,935 | +0.00(+0.00%) |
Dec 26, 2023 | 122.68 | 123.36 | 122.68 | 123.18 | 374,017 | +0.65(+0.53%) |
Dec 22, 2023 | 122.76 | 122.94 | 121.93 | 122.53 | 322,488 | +0.16(+0.13%) |
Dec 21, 2023 | 122.17 | 122.56 | 121.41 | 122.37 | 441,915 | +1.49(+1.23%) |
Dec 20, 2023 | 122.45 | 123.10 | 120.86 | 120.88 | 702,355 | -1.59(-1.30%) |
Dec 19, 2023 | 122.06 | 122.50 | 122.00 | 122.47 | 637,604 | +0.53(+0.43%) |
Dec 18, 2023 | 121.14 | 122.23 | 120.97 | 121.94 | 492,486 | +0.80(+0.66%) |
Dec 15, 2023 | 120.37 | 121.72 | 120.37 | 121.14 | 825,178 | +0.59(+0.49%) |
Dec 14, 2023 | 120.90 | 121.34 | 119.44 | 120.55 | 1,125,627 | -0.17(-0.14%) |
Dec 13, 2023 | 119.90 | 121.01 | 119.50 | 120.72 | 512,138 | +1.12(+0.93%) |
Dec 12, 2023 | 118.33 | 119.61 | 118.21 | 119.61 | 707,239 | +0.70(+0.59%) |
Dec 11, 2023 | 117.66 | 118.93 | 117.48 | 118.91 | 452,629 | +0.66(+0.56%) |
Dec 08, 2023 | 116.89 | 118.32 | 116.86 | 118.25 | 1,287,282 | +0.85(+0.72%) |
Dec 07, 2023 | 116.34 | 117.65 | 116.27 | 117.40 | 334,856 | +1.97(+1.70%) |
Dec 06, 2023 | 117.12 | 117.22 | 115.38 | 115.44 | 715,204 | -1.10(-0.94%) |
Dec 05, 2023 | 115.31 | 116.66 | 115.29 | 116.53 | 1,410,613 | +0.63(+0.54%) |
Dec 04, 2023 | 116.10 | 116.12 | 114.56 | 115.90 | 662,579 | -1.48(-1.26%) |
Dec 01, 2023 | 116.74 | 117.49 | 116.08 | 117.38 | 634,892 | +0.40(+0.34%) |
Nov 30, 2023 | 117.67 | 117.87 | 115.99 | 116.98 | 403,386 | -0.20(-0.17%) |
Nov 29, 2023 | 117.89 | 118.51 | 117.07 | 117.18 | 416,806 | +0.15(+0.13%) |
Nov 28, 2023 | 116.28 | 117.19 | 116.28 | 117.03 | 518,183 | +0.33(+0.28%) |
Nov 27, 2023 | 116.54 | 117.41 | 116.43 | 116.70 | 769,163 | -0.10(-0.09%) |
Nov 24, 2023 | 116.89 | 117.00 | 116.31 | 116.80 | 279,150 | -0.33(-0.28%) |
Nov 22, 2023 | 117.27 | 118.13 | 116.80 | 117.13 | 853,872 | +0.62(+0.53%) |
Nov 21, 2023 | 116.98 | 117.04 | 116.02 | 116.51 | 1,255,303 | -0.82(-0.70%) |
Nov 20, 2023 | 115.75 | 117.59 | 115.72 | 117.33 | 660,643 | +1.65(+1.42%) |
Nov 17, 2023 | 115.55 | 115.97 | 115.04 | 115.69 | 895,089 | -0.20(-0.17%) |
Nov 16, 2023 | 115.12 | 115.98 | 114.89 | 115.88 | 785,930 | +0.77(+0.67%) |
Nov 15, 2023 | 115.59 | 115.71 | 114.58 | 115.12 | 691,928 | +0.08(+0.07%) |
Nov 14, 2023 | 114.42 | 115.34 | 114.29 | 115.04 | 1,163,723 | +2.41(+2.14%) |
Nov 13, 2023 | 112.66 | 112.93 | 112.09 | 112.62 | 520,290 | -0.47(-0.41%) |
Nov 10, 2023 | 110.86 | 113.19 | 110.62 | 113.09 | 608,777 | +2.83(+2.57%) |
Nov 09, 2023 | 111.20 | 111.88 | 110.10 | 110.26 | 487,970 | -0.61(-0.55%) |
Nov 08, 2023 | 110.59 | 110.97 | 110.10 | 110.87 | 815,013 | +0.55(+0.50%) |
Nov 07, 2023 | 109.41 | 110.64 | 109.15 | 110.32 | 1,462,530 | +1.40(+1.28%) |
Nov 06, 2023 | 108.54 | 108.92 | 107.97 | 108.92 | 557,462 | +0.56(+0.51%) |
Nov 03, 2023 | 107.09 | 108.72 | 106.84 | 108.36 | 795,403 | +1.37(+1.28%) |
Nov 02, 2023 | 106.67 | 107.10 | 106.23 | 107.00 | 855,424 | +1.64(+1.55%) |
Nov 01, 2023 | 103.66 | 105.46 | 103.62 | 105.36 | 865,531 | +1.89(+1.83%) |
Oct 31, 2023 | 103.01 | 103.57 | 102.12 | 103.47 | 540,917 | +0.62(+0.60%) |
Oct 30, 2023 | 102.40 | 103.30 | 102.13 | 102.85 | 404,818 | +1.15(+1.13%) |
Oct 27, 2023 | 101.81 | 102.60 | 101.26 | 101.70 | 731,151 | +0.64(+0.63%) |
Oct 26, 2023 | 103.04 | 103.45 | 100.59 | 101.06 | 928,205 | -2.01(-1.95%) |
Oct 25, 2023 | 105.06 | 105.23 | 102.84 | 103.08 | 1,120,354 | -2.85(-2.69%) |
Oct 24, 2023 | 105.52 | 106.09 | 104.77 | 105.93 | 810,878 | +0.95(+0.90%) |
Oct 23, 2023 | 104.15 | 106.07 | 103.56 | 104.98 | 954,200 | +0.21(+0.20%) |
Oct 20, 2023 | 106.54 | 106.69 | 104.59 | 104.77 | 1,579,513 | -1.89(-1.78%) |
Oct 19, 2023 | 107.82 | 108.46 | 106.46 | 106.67 | 6,717,730 | -0.64(-0.59%) |
Oct 18, 2023 | 107.90 | 108.73 | 106.90 | 107.31 | 405,994 | -1.37(-1.26%) |
Oct 17, 2023 | 107.67 | 109.20 | 106.99 | 108.67 | 296,329 | -0.31(-0.28%) |
Oct 16, 2023 | 108.14 | 109.43 | 108.05 | 108.98 | 253,036 | +1.20(+1.11%) |
Oct 13, 2023 | 109.68 | 109.82 | 107.44 | 107.78 | 451,078 | -1.72(-1.57%) |
Oct 12, 2023 | 109.75 | 110.75 | 108.74 | 109.50 | 414,536 | -0.24(-0.22%) |
Oct 11, 2023 | 109.01 | 109.76 | 108.77 | 109.74 | 263,696 | +1.16(+1.07%) |
Oct 10, 2023 | 108.43 | 109.53 | 108.19 | 108.58 | 429,319 | +0.28(+0.26%) |
Oct 09, 2023 | 107.00 | 108.53 | 106.55 | 108.30 | 272,792 | +0.60(+0.56%) |
Oct 06, 2023 | 104.60 | 108.13 | 104.58 | 107.70 | 570,573 | +2.22(+2.11%) |
Oct 05, 2023 | 105.35 | 105.69 | 104.28 | 105.48 | 447,197 | +0.08(+0.08%) |
Oct 04, 2023 | 104.09 | 105.71 | 104.09 | 105.40 | 526,443 | +1.43(+1.37%) |
Oct 03, 2023 | 105.22 | 106.04 | 103.47 | 103.97 | 679,532 | -1.97(-1.86%) |