Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 123.69 | 124.43 | 123.36 | 124.20 | 720,354 | +0.52(+0.42%) |
Dec 28, 2023 | 124.40 | 125.04 | 123.36 | 123.68 | 651,484 | -0.72(-0.58%) |
Dec 27, 2023 | 123.67 | 125.24 | 123.67 | 124.40 | 530,981 | +0.28(+0.22%) |
Dec 26, 2023 | 123.42 | 124.47 | 123.28 | 124.12 | 507,059 | +0.58(+0.47%) |
Dec 22, 2023 | 122.59 | 123.96 | 122.59 | 123.54 | 709,343 | +1.33(+1.09%) |
Dec 21, 2023 | 121.59 | 122.70 | 121.47 | 122.21 | 887,904 | +1.39(+1.15%) |
Dec 20, 2023 | 121.06 | 123.11 | 120.74 | 120.81 | 1,082,261 | -0.75(-0.62%) |
Dec 19, 2023 | 119.41 | 121.56 | 119.28 | 121.56 | 810,976 | +2.04(+1.70%) |
Dec 18, 2023 | 119.56 | 120.33 | 118.89 | 119.53 | 747,986 | +0.50(+0.42%) |
Dec 15, 2023 | 119.20 | 120.05 | 118.61 | 119.02 | 1,040,152 | -0.48(-0.41%) |
Dec 14, 2023 | 118.32 | 120.06 | 118.22 | 119.51 | 1,802,540 | +0.91(+0.77%) |
Dec 13, 2023 | 117.50 | 118.68 | 115.98 | 118.60 | 873,378 | +0.88(+0.75%) |
Dec 12, 2023 | 117.65 | 117.75 | 116.45 | 117.72 | 918,660 | +0.08(+0.07%) |
Dec 11, 2023 | 116.58 | 117.73 | 116.44 | 117.64 | 876,061 | +1.20(+1.03%) |
Dec 08, 2023 | 116.96 | 118.09 | 116.43 | 116.44 | 816,026 | -0.59(-0.51%) |
Dec 07, 2023 | 116.99 | 117.79 | 115.94 | 117.03 | 1,117,851 | +0.56(+0.48%) |
Dec 06, 2023 | 116.09 | 117.08 | 116.02 | 116.47 | 758,734 | +1.95(+1.70%) |
Dec 05, 2023 | 115.33 | 115.52 | 114.39 | 114.52 | 2,144,528 | -1.44(-1.24%) |
Dec 04, 2023 | 114.97 | 116.14 | 114.56 | 115.96 | 912,479 | -0.04(-0.03%) |
Dec 01, 2023 | 113.43 | 116.14 | 113.14 | 116.00 | 1,193,009 | +2.71(+2.39%) |
Nov 30, 2023 | 112.34 | 113.73 | 111.32 | 113.29 | 1,400,457 | +1.50(+1.35%) |
Nov 29, 2023 | 110.57 | 112.24 | 110.08 | 111.79 | 1,055,333 | +1.48(+1.34%) |
Nov 28, 2023 | 109.59 | 110.77 | 109.44 | 110.31 | 1,173,839 | +0.92(+0.84%) |
Nov 27, 2023 | 111.42 | 111.74 | 109.37 | 109.39 | 1,312,964 | -3.28(-2.91%) |
Nov 24, 2023 | 112.36 | 113.14 | 111.97 | 112.68 | 575,095 | +1.48(+1.33%) |
Nov 22, 2023 | 111.84 | 112.01 | 110.75 | 111.20 | 1,151,066 | -0.64(-0.57%) |
Nov 21, 2023 | 112.36 | 112.70 | 111.54 | 111.84 | 1,302,924 | -0.19(-0.17%) |
Nov 20, 2023 | 112.42 | 112.60 | 111.74 | 112.02 | 758,192 | -0.65(-0.58%) |
Nov 17, 2023 | 112.17 | 112.91 | 111.88 | 112.68 | 1,293,593 | +1.20(+1.08%) |
Nov 16, 2023 | 111.21 | 112.08 | 110.82 | 111.47 | 855,360 | -0.11(-0.10%) |
Nov 15, 2023 | 112.57 | 113.43 | 111.11 | 111.58 | 1,180,193 | -0.43(-0.38%) |
Nov 14, 2023 | 111.65 | 112.49 | 110.72 | 112.01 | 1,583,522 | +2.05(+1.87%) |
Nov 13, 2023 | 108.86 | 110.44 | 108.50 | 109.96 | 1,762,162 | +0.82(+0.75%) |
Nov 10, 2023 | 108.02 | 109.31 | 107.61 | 109.14 | 1,941,536 | +1.32(+1.22%) |
Nov 09, 2023 | 108.44 | 109.68 | 107.55 | 107.82 | 1,888,387 | +0.11(+0.10%) |
Nov 08, 2023 | 107.47 | 108.06 | 107.16 | 107.71 | 1,356,746 | +0.24(+0.23%) |
Nov 07, 2023 | 107.54 | 107.87 | 106.78 | 107.47 | 1,396,144 | -0.58(-0.53%) |
Nov 06, 2023 | 108.93 | 109.31 | 107.51 | 108.05 | 1,099,364 | -0.39(-0.36%) |
Nov 03, 2023 | 107.15 | 108.62 | 106.78 | 108.44 | 1,091,142 | +2.02(+1.90%) |
Nov 02, 2023 | 105.09 | 106.96 | 105.09 | 106.41 | 1,292,324 | +2.16(+2.07%) |
Nov 01, 2023 | 103.66 | 105.04 | 103.38 | 104.25 | 1,095,017 | +0.90(+0.87%) |
Oct 31, 2023 | 103.72 | 103.91 | 102.76 | 103.36 | 1,528,639 | -0.20(-0.19%) |
Oct 30, 2023 | 103.14 | 104.64 | 103.14 | 103.55 | 1,794,974 | +1.42(+1.39%) |
Oct 27, 2023 | 102.91 | 102.91 | 101.58 | 102.13 | 1,340,056 | -0.06(-0.06%) |
Oct 26, 2023 | 103.62 | 105.68 | 102.09 | 102.19 | 1,532,362 | -1.61(-1.55%) |
Oct 25, 2023 | 102.22 | 105.37 | 101.62 | 103.81 | 2,490,993 | +0.56(+0.54%) |
Oct 24, 2023 | 103.64 | 104.02 | 102.60 | 103.25 | 1,582,404 | -0.01(-0.01%) |
Oct 23, 2023 | 103.06 | 104.95 | 103.06 | 103.26 | 1,485,243 | -0.75(-0.72%) |
Oct 20, 2023 | 102.62 | 104.11 | 102.22 | 104.01 | 2,003,111 | +1.34(+1.30%) |
Oct 19, 2023 | 103.78 | 103.92 | 102.41 | 102.67 | 1,193,609 | -0.29(-0.28%) |
Oct 18, 2023 | 105.97 | 106.23 | 102.92 | 102.96 | 1,029,150 | -3.48(-3.27%) |
Oct 17, 2023 | 105.75 | 107.13 | 105.53 | 106.44 | 692,256 | -0.43(-0.40%) |
Oct 16, 2023 | 105.95 | 107.41 | 105.41 | 106.87 | 1,181,600 | +1.60(+1.52%) |
Oct 13, 2023 | 105.75 | 106.30 | 104.72 | 105.27 | 1,217,951 | -0.03(-0.03%) |
Oct 12, 2023 | 106.68 | 106.68 | 104.49 | 105.30 | 1,111,078 | -1.36(-1.27%) |
Oct 11, 2023 | 106.85 | 106.85 | 105.98 | 106.66 | 1,087,090 | +0.39(+0.37%) |
Oct 10, 2023 | 106.17 | 107.22 | 105.41 | 106.27 | 1,205,704 | +0.29(+0.28%) |
Oct 09, 2023 | 104.29 | 106.44 | 104.22 | 105.97 | 792,006 | +1.31(+1.25%) |
Oct 06, 2023 | 103.75 | 105.16 | 103.28 | 104.66 | 857,272 | +0.49(+0.47%) |
Oct 05, 2023 | 103.27 | 104.65 | 103.02 | 104.18 | 1,179,520 | +0.17(+0.16%) |
Oct 04, 2023 | 103.28 | 104.64 | 102.89 | 104.01 | 789,882 | +0.36(+0.35%) |
Oct 03, 2023 | 103.18 | 104.66 | 102.60 | 103.65 | 2,097,665 | -0.31(-0.30%) |