Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 109.48 | 110.39 | 108.39 | 109.98 | 472,990 | -0.41(-0.37%) |
Dec 28, 2023 | 111.16 | 112.20 | 110.27 | 110.39 | 456,053 | -1.29(-1.16%) |
Dec 27, 2023 | 111.61 | 113.12 | 111.27 | 111.68 | 541,946 | +0.67(+0.60%) |
Dec 26, 2023 | 110.76 | 111.11 | 110.06 | 111.02 | 276,673 | +0.61(+0.55%) |
Dec 22, 2023 | 110.92 | 113.13 | 110.39 | 110.41 | 663,476 | +1.33(+1.22%) |
Dec 21, 2023 | 109.34 | 109.69 | 108.25 | 109.08 | 693,833 | +1.11(+1.03%) |
Dec 20, 2023 | 111.16 | 111.40 | 107.91 | 107.97 | 798,852 | -2.85(-2.57%) |
Dec 19, 2023 | 109.98 | 111.92 | 109.46 | 110.82 | 1,820,305 | +1.30(+1.19%) |
Dec 18, 2023 | 110.96 | 111.42 | 109.22 | 109.52 | 901,275 | -0.77(-0.69%) |
Dec 15, 2023 | 110.88 | 111.52 | 109.93 | 110.28 | 1,434,814 | -0.97(-0.87%) |
Dec 14, 2023 | 110.25 | 112.43 | 109.89 | 111.25 | 1,637,772 | +3.01(+2.78%) |
Dec 13, 2023 | 103.03 | 108.36 | 102.56 | 108.25 | 1,406,039 | +5.22(+5.07%) |
Dec 12, 2023 | 106.66 | 106.66 | 101.53 | 103.03 | 1,279,297 | -3.36(-3.16%) |
Dec 11, 2023 | 106.84 | 106.96 | 105.50 | 106.39 | 865,563 | -1.29(-1.20%) |
Dec 08, 2023 | 105.67 | 108.05 | 104.96 | 107.68 | 850,009 | +1.07(+1.01%) |
Dec 07, 2023 | 106.31 | 107.69 | 105.15 | 106.61 | 877,489 | +0.41(+0.38%) |
Dec 06, 2023 | 107.35 | 107.63 | 105.96 | 106.20 | 811,496 | +0.35(+0.33%) |
Dec 05, 2023 | 107.74 | 107.97 | 104.83 | 105.85 | 1,123,970 | -2.63(-2.42%) |
Dec 04, 2023 | 109.80 | 109.82 | 107.93 | 108.48 | 1,048,272 | -3.00(-2.69%) |
Dec 01, 2023 | 110.58 | 111.98 | 110.03 | 111.48 | 831,636 | +1.05(+0.95%) |
Nov 30, 2023 | 111.81 | 112.68 | 110.08 | 110.43 | 1,181,835 | -1.83(-1.63%) |
Nov 29, 2023 | 115.75 | 115.75 | 111.69 | 112.27 | 1,302,450 | -4.19(-3.60%) |
Nov 28, 2023 | 115.26 | 117.01 | 113.98 | 116.45 | 959,639 | +1.59(+1.38%) |
Nov 27, 2023 | 116.84 | 116.84 | 114.01 | 114.86 | 874,067 | -0.95(-0.82%) |
Nov 24, 2023 | 116.98 | 117.53 | 115.44 | 115.81 | 197,659 | -1.02(-0.88%) |
Nov 22, 2023 | 115.90 | 117.43 | 115.13 | 116.84 | 712,725 | +1.66(+1.45%) |
Nov 21, 2023 | 116.89 | 118.54 | 114.65 | 115.17 | 1,136,488 | -0.94(-0.81%) |
Nov 20, 2023 | 117.91 | 118.19 | 115.12 | 116.11 | 964,014 | -2.52(-2.13%) |
Nov 17, 2023 | 119.92 | 119.96 | 118.22 | 118.63 | 371,026 | -0.55(-0.46%) |
Nov 16, 2023 | 118.79 | 120.82 | 118.29 | 119.18 | 438,991 | +0.91(+0.77%) |
Nov 15, 2023 | 118.74 | 120.01 | 118.15 | 118.27 | 561,685 | -1.17(-0.98%) |
Nov 14, 2023 | 118.44 | 120.17 | 117.98 | 119.45 | 611,001 | +3.28(+2.82%) |
Nov 13, 2023 | 116.63 | 116.98 | 114.83 | 116.17 | 631,839 | -1.46(-1.24%) |
Nov 10, 2023 | 117.63 | 118.07 | 116.63 | 117.62 | 561,893 | -0.66(-0.56%) |
Nov 09, 2023 | 118.58 | 120.16 | 114.67 | 118.28 | 647,463 | -0.27(-0.22%) |
Nov 08, 2023 | 120.15 | 121.13 | 118.17 | 118.55 | 800,347 | -2.19(-1.81%) |
Nov 07, 2023 | 121.40 | 121.53 | 118.97 | 120.74 | 979,736 | -1.84(-1.50%) |
Nov 06, 2023 | 122.36 | 123.45 | 122.07 | 122.58 | 792,934 | -0.26(-0.21%) |
Nov 03, 2023 | 121.36 | 124.25 | 121.36 | 122.83 | 1,718,758 | +2.59(+2.15%) |
Nov 02, 2023 | 118.22 | 120.39 | 117.29 | 120.24 | 914,995 | +2.44(+2.07%) |
Nov 01, 2023 | 119.80 | 120.20 | 116.47 | 117.80 | 1,169,015 | -1.94(-1.62%) |
Oct 31, 2023 | 124.13 | 124.33 | 118.76 | 119.74 | 1,589,252 | -4.65(-3.74%) |
Oct 30, 2023 | 133.68 | 133.85 | 121.96 | 124.39 | 2,231,622 | -11.03(-8.15%) |
Oct 27, 2023 | 132.51 | 135.47 | 131.17 | 135.43 | 478,653 | +3.53(+2.67%) |
Oct 26, 2023 | 134.69 | 134.75 | 130.35 | 131.90 | 718,176 | -3.54(-2.61%) |
Oct 25, 2023 | 135.66 | 137.84 | 135.35 | 135.44 | 499,507 | -0.90(-0.66%) |
Oct 24, 2023 | 136.16 | 136.74 | 135.57 | 136.33 | 395,377 | -0.92(-0.67%) |
Oct 23, 2023 | 136.16 | 138.29 | 133.56 | 137.25 | 426,251 | +0.38(+0.28%) |
Oct 20, 2023 | 137.00 | 138.31 | 135.80 | 136.86 | 605,999 | +0.85(+0.62%) |
Oct 19, 2023 | 137.76 | 137.76 | 135.01 | 136.02 | 460,734 | -1.80(-1.31%) |
Oct 18, 2023 | 139.89 | 140.48 | 137.40 | 137.82 | 507,935 | -0.98(-0.70%) |
Oct 17, 2023 | 136.93 | 138.97 | 136.40 | 138.79 | 366,736 | +1.47(+1.07%) |
Oct 16, 2023 | 136.37 | 138.67 | 135.66 | 137.33 | 641,722 | +0.49(+0.36%) |
Oct 13, 2023 | 136.15 | 137.31 | 134.41 | 136.83 | 705,873 | +4.42(+3.34%) |
Oct 12, 2023 | 134.31 | 135.33 | 131.86 | 132.41 | 366,718 | -2.35(-1.75%) |
Oct 11, 2023 | 133.80 | 134.94 | 132.62 | 134.76 | 378,148 | +2.57(+1.94%) |
Oct 10, 2023 | 133.89 | 134.14 | 132.12 | 132.19 | 372,266 | -1.40(-1.05%) |
Oct 09, 2023 | 131.08 | 134.20 | 131.08 | 133.59 | 340,073 | +3.41(+2.62%) |
Oct 06, 2023 | 128.77 | 131.02 | 127.94 | 130.18 | 364,416 | +1.42(+1.10%) |
Oct 05, 2023 | 126.49 | 128.78 | 126.36 | 128.77 | 271,330 | +2.21(+1.74%) |
Oct 04, 2023 | 128.94 | 129.06 | 125.55 | 126.56 | 765,753 | -1.77(-1.38%) |
Oct 03, 2023 | 127.48 | 128.84 | 126.17 | 128.33 | 574,580 | +0.06(+0.05%) |