Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.13 | 133.28 | 131.01 | 131.76 | 671,215 | -0.39(-0.30%) |
Dec 28, 2023 | 132.64 | 133.63 | 132.10 | 132.15 | 510,129 | -0.61(-0.46%) |
Dec 27, 2023 | 131.15 | 132.98 | 130.88 | 132.76 | 576,446 | +1.57(+1.20%) |
Dec 26, 2023 | 128.84 | 131.47 | 128.00 | 131.19 | 667,251 | +2.74(+2.13%) |
Dec 22, 2023 | 122.89 | 130.84 | 122.89 | 128.45 | 2,155,348 | +7.29(+6.02%) |
Dec 21, 2023 | 121.04 | 121.25 | 119.94 | 121.16 | 490,002 | +0.85(+0.71%) |
Dec 20, 2023 | 120.89 | 121.26 | 119.67 | 120.31 | 729,627 | -1.19(-0.98%) |
Dec 19, 2023 | 120.67 | 121.97 | 119.95 | 121.50 | 696,100 | +1.58(+1.32%) |
Dec 18, 2023 | 120.89 | 121.05 | 119.68 | 119.92 | 851,975 | -0.30(-0.25%) |
Dec 15, 2023 | 121.28 | 122.61 | 119.30 | 120.22 | 1,532,320 | -1.13(-0.93%) |
Dec 14, 2023 | 123.57 | 123.57 | 121.11 | 121.35 | 1,052,179 | -2.20(-1.78%) |
Dec 13, 2023 | 121.64 | 124.00 | 121.53 | 123.55 | 777,774 | +1.90(+1.56%) |
Dec 12, 2023 | 119.01 | 122.99 | 118.39 | 121.65 | 813,913 | +3.14(+2.65%) |
Dec 11, 2023 | 117.21 | 118.87 | 116.67 | 118.51 | 416,490 | +1.23(+1.05%) |
Dec 08, 2023 | 119.73 | 120.32 | 117.23 | 117.28 | 528,392 | -2.72(-2.27%) |
Dec 07, 2023 | 119.47 | 121.33 | 118.61 | 120.00 | 876,339 | +0.53(+0.44%) |
Dec 06, 2023 | 119.00 | 120.20 | 117.10 | 119.47 | 893,609 | +0.93(+0.78%) |
Dec 05, 2023 | 116.32 | 118.67 | 115.38 | 118.54 | 682,914 | +2.01(+1.72%) |
Dec 04, 2023 | 116.92 | 118.03 | 115.61 | 116.53 | 699,786 | -0.59(-0.50%) |
Dec 01, 2023 | 116.79 | 117.80 | 115.74 | 117.12 | 1,028,376 | +0.53(+0.45%) |
Nov 30, 2023 | 114.01 | 117.11 | 114.01 | 116.59 | 1,351,365 | +3.05(+2.69%) |
Nov 29, 2023 | 113.17 | 114.15 | 110.81 | 113.54 | 566,261 | +0.70(+0.62%) |
Nov 28, 2023 | 112.60 | 113.43 | 111.81 | 112.84 | 732,361 | -0.18(-0.16%) |
Nov 27, 2023 | 111.12 | 113.23 | 110.52 | 113.02 | 753,012 | +0.85(+0.76%) |
Nov 24, 2023 | 110.99 | 112.28 | 110.56 | 112.17 | 220,515 | +1.19(+1.07%) |
Nov 22, 2023 | 110.48 | 111.78 | 109.77 | 110.98 | 552,302 | +1.37(+1.25%) |
Nov 21, 2023 | 109.89 | 111.27 | 108.63 | 109.61 | 644,769 | +0.18(+0.16%) |
Nov 20, 2023 | 108.14 | 110.09 | 108.14 | 109.43 | 488,006 | +0.49(+0.45%) |
Nov 17, 2023 | 109.03 | 109.64 | 108.29 | 108.94 | 517,211 | +0.17(+0.16%) |
Nov 16, 2023 | 110.55 | 110.55 | 107.84 | 108.77 | 648,984 | -1.94(-1.75%) |
Nov 15, 2023 | 112.05 | 113.23 | 110.61 | 110.71 | 542,670 | -1.67(-1.49%) |
Nov 14, 2023 | 112.00 | 114.52 | 111.77 | 112.38 | 918,895 | +2.13(+1.93%) |
Nov 13, 2023 | 106.85 | 110.37 | 106.85 | 110.25 | 630,582 | +3.08(+2.87%) |
Nov 10, 2023 | 106.30 | 108.41 | 103.63 | 107.17 | 1,900,535 | -4.98(-4.44%) |
Nov 09, 2023 | 115.82 | 115.82 | 111.75 | 112.15 | 551,292 | -3.24(-2.81%) |
Nov 08, 2023 | 116.68 | 117.52 | 114.70 | 115.39 | 483,243 | -1.29(-1.11%) |
Nov 07, 2023 | 114.52 | 117.35 | 113.53 | 116.68 | 789,092 | +2.67(+2.34%) |
Nov 06, 2023 | 112.64 | 114.42 | 112.55 | 114.01 | 575,844 | +1.57(+1.40%) |
Nov 03, 2023 | 114.63 | 114.81 | 112.37 | 112.44 | 523,298 | -0.95(-0.84%) |
Nov 02, 2023 | 112.66 | 113.84 | 111.37 | 113.39 | 658,848 | +1.85(+1.66%) |
Nov 01, 2023 | 110.89 | 111.81 | 108.15 | 111.54 | 917,779 | +0.60(+0.54%) |
Oct 31, 2023 | 106.48 | 111.43 | 106.48 | 110.94 | 1,423,190 | +3.81(+3.56%) |
Oct 30, 2023 | 106.76 | 107.96 | 106.59 | 107.13 | 788,987 | +1.06(+1.00%) |
Oct 27, 2023 | 107.25 | 108.28 | 106.01 | 106.07 | 511,472 | -1.85(-1.71%) |
Oct 26, 2023 | 108.12 | 109.41 | 107.52 | 107.92 | 567,781 | -0.31(-0.29%) |
Oct 25, 2023 | 108.27 | 109.00 | 106.95 | 108.23 | 448,897 | -1.02(-0.93%) |
Oct 24, 2023 | 108.90 | 109.67 | 107.89 | 109.25 | 475,584 | +1.34(+1.24%) |
Oct 23, 2023 | 109.93 | 110.29 | 107.18 | 107.91 | 533,203 | -2.53(-2.29%) |
Oct 20, 2023 | 111.46 | 111.63 | 109.50 | 110.44 | 600,495 | -0.69(-0.62%) |
Oct 19, 2023 | 112.05 | 112.57 | 108.97 | 111.13 | 718,665 | -1.09(-0.97%) |
Oct 18, 2023 | 113.54 | 113.94 | 112.06 | 112.22 | 379,805 | -1.97(-1.73%) |
Oct 17, 2023 | 113.36 | 115.87 | 113.36 | 114.19 | 743,911 | +0.59(+0.52%) |
Oct 16, 2023 | 113.28 | 114.58 | 112.69 | 113.60 | 404,044 | +0.76(+0.67%) |
Oct 13, 2023 | 111.23 | 112.93 | 109.92 | 112.84 | 556,143 | +1.60(+1.44%) |
Oct 12, 2023 | 113.63 | 113.88 | 110.35 | 111.24 | 552,782 | -2.37(-2.09%) |
Oct 11, 2023 | 114.60 | 115.51 | 113.19 | 113.61 | 439,777 | -0.66(-0.58%) |
Oct 10, 2023 | 112.70 | 114.95 | 112.70 | 114.27 | 570,955 | +1.18(+1.04%) |
Oct 09, 2023 | 114.19 | 115.46 | 112.78 | 113.09 | 471,098 | -0.84(-0.74%) |
Oct 06, 2023 | 115.51 | 116.54 | 113.91 | 113.93 | 509,729 | -1.37(-1.19%) |
Oct 05, 2023 | 112.95 | 115.47 | 112.51 | 115.30 | 1,063,018 | +4.61(+4.16%) |
Oct 04, 2023 | 110.30 | 111.07 | 109.57 | 110.69 | 654,708 | +0.18(+0.16%) |
Oct 03, 2023 | 111.74 | 111.89 | 108.81 | 110.51 | 779,986 | -1.28(-1.15%) |