Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 115.45 | 115.79 | 114.08 | 114.33 | 3,698,953 | -0.42(-0.37%) |
Dec 28, 2023 | 115.90 | 116.43 | 114.70 | 114.76 | 3,766,711 | -1.96(-1.68%) |
Dec 27, 2023 | 116.74 | 117.85 | 116.31 | 116.72 | 3,493,692 | -0.52(-0.45%) |
Dec 26, 2023 | 116.92 | 117.64 | 116.61 | 117.24 | 2,937,601 | +1.34(+1.16%) |
Dec 22, 2023 | 116.23 | 116.85 | 115.53 | 115.90 | 4,364,791 | +0.82(+0.71%) |
Dec 21, 2023 | 114.76 | 115.13 | 113.55 | 115.08 | 4,212,886 | +0.14(+0.12%) |
Dec 20, 2023 | 115.12 | 117.16 | 114.64 | 114.94 | 7,885,243 | +0.20(+0.17%) |
Dec 19, 2023 | 113.23 | 114.89 | 112.54 | 114.75 | 6,476,151 | +1.57(+1.38%) |
Dec 18, 2023 | 114.10 | 115.51 | 112.93 | 113.18 | 7,106,949 | +0.36(+0.31%) |
Dec 15, 2023 | 112.64 | 114.01 | 111.92 | 112.83 | 31,355,400 | -0.40(-0.36%) |
Dec 14, 2023 | 111.26 | 114.61 | 111.06 | 113.23 | 11,664,584 | +3.05(+2.77%) |
Dec 13, 2023 | 109.83 | 110.58 | 109.21 | 110.18 | 8,683,983 | +0.78(+0.71%) |
Dec 12, 2023 | 109.11 | 109.81 | 108.06 | 109.40 | 7,000,214 | -1.08(-0.98%) |
Dec 11, 2023 | 110.44 | 110.94 | 109.87 | 110.48 | 7,359,761 | +0.09(+0.08%) |
Dec 08, 2023 | 110.07 | 110.51 | 109.40 | 110.39 | 5,800,738 | +1.20(+1.10%) |
Dec 07, 2023 | 109.65 | 110.23 | 108.99 | 109.19 | 5,904,095 | +0.33(+0.30%) |
Dec 06, 2023 | 110.65 | 110.65 | 108.09 | 108.87 | 7,603,334 | -2.58(-2.32%) |
Dec 05, 2023 | 113.01 | 113.18 | 111.35 | 111.45 | 5,909,858 | -1.37(-1.21%) |
Dec 04, 2023 | 112.37 | 114.19 | 112.17 | 112.82 | 4,898,103 | -0.69(-0.61%) |
Dec 01, 2023 | 113.31 | 115.29 | 113.13 | 113.50 | 4,746,858 | -0.34(-0.29%) |
Nov 30, 2023 | 113.45 | 114.95 | 111.94 | 113.84 | 10,397,979 | +1.58(+1.40%) |
Nov 29, 2023 | 113.63 | 113.83 | 111.62 | 112.26 | 6,157,073 | -1.00(-0.88%) |
Nov 28, 2023 | 113.53 | 114.24 | 112.77 | 113.26 | 3,521,828 | +0.18(+0.16%) |
Nov 27, 2023 | 113.26 | 113.41 | 111.66 | 113.08 | 5,369,946 | -0.68(-0.60%) |
Nov 24, 2023 | 113.17 | 114.83 | 113.14 | 113.76 | 2,192,022 | +0.63(+0.56%) |
Nov 22, 2023 | 110.34 | 113.41 | 109.50 | 113.13 | 4,628,360 | -0.31(-0.28%) |
Nov 21, 2023 | 113.46 | 113.90 | 112.84 | 113.45 | 3,776,231 | -0.22(-0.19%) |
Nov 20, 2023 | 113.27 | 114.83 | 112.88 | 113.66 | 4,107,862 | +0.79(+0.70%) |
Nov 17, 2023 | 111.11 | 113.80 | 110.55 | 112.88 | 5,887,244 | +2.56(+2.32%) |
Nov 16, 2023 | 111.81 | 112.06 | 108.33 | 110.31 | 6,835,557 | -2.99(-2.64%) |
Nov 15, 2023 | 113.28 | 114.92 | 113.16 | 113.31 | 4,804,732 | -0.50(-0.44%) |
Nov 14, 2023 | 114.26 | 115.06 | 113.61 | 113.81 | 5,503,397 | +0.18(+0.16%) |
Nov 13, 2023 | 113.27 | 114.18 | 113.27 | 113.63 | 3,274,730 | +0.32(+0.29%) |
Nov 10, 2023 | 112.94 | 113.89 | 112.32 | 113.31 | 4,696,609 | +1.43(+1.28%) |
Nov 09, 2023 | 113.35 | 113.76 | 111.78 | 111.88 | 4,393,731 | -0.29(-0.26%) |
Nov 08, 2023 | 112.91 | 113.32 | 111.70 | 112.17 | 6,003,900 | -0.78(-0.69%) |
Nov 07, 2023 | 114.10 | 114.18 | 112.05 | 112.95 | 5,599,453 | -3.16(-2.72%) |
Nov 06, 2023 | 117.85 | 118.16 | 115.84 | 116.11 | 4,704,502 | -1.25(-1.07%) |
Nov 03, 2023 | 119.08 | 119.46 | 116.97 | 117.37 | 6,056,185 | -2.22(-1.86%) |
Nov 02, 2023 | 115.52 | 120.80 | 115.03 | 119.59 | 9,252,983 | +5.24(+4.59%) |
Nov 01, 2023 | 117.10 | 117.38 | 114.17 | 114.35 | 8,519,718 | -2.09(-1.79%) |
Oct 31, 2023 | 115.55 | 116.62 | 114.17 | 116.44 | 4,595,724 | +0.65(+0.56%) |
Oct 30, 2023 | 115.44 | 116.14 | 114.19 | 115.79 | 5,948,999 | +0.33(+0.29%) |
Oct 27, 2023 | 115.36 | 115.98 | 114.12 | 115.45 | 5,420,386 | -0.50(-0.43%) |
Oct 26, 2023 | 116.37 | 116.79 | 114.92 | 115.95 | 6,200,117 | -2.06(-1.74%) |
Oct 25, 2023 | 117.15 | 118.52 | 116.41 | 118.01 | 5,112,426 | +0.45(+0.38%) |
Oct 24, 2023 | 119.15 | 119.56 | 117.51 | 117.56 | 4,759,118 | -1.36(-1.15%) |
Oct 23, 2023 | 120.61 | 120.71 | 118.24 | 118.92 | 6,090,269 | -2.67(-2.19%) |
Oct 20, 2023 | 123.68 | 124.15 | 121.39 | 121.59 | 5,396,890 | -2.27(-1.84%) |
Oct 19, 2023 | 123.19 | 124.81 | 122.39 | 123.86 | 4,582,459 | -0.20(-0.17%) |
Oct 18, 2023 | 123.70 | 124.71 | 122.95 | 124.07 | 4,878,265 | +1.11(+0.90%) |
Oct 17, 2023 | 122.71 | 123.91 | 122.45 | 122.96 | 4,298,850 | +0.15(+0.12%) |
Oct 16, 2023 | 123.08 | 123.61 | 121.71 | 122.81 | 3,846,225 | +0.44(+0.36%) |
Oct 13, 2023 | 121.59 | 123.46 | 120.97 | 122.37 | 5,709,561 | +3.67(+3.10%) |
Oct 12, 2023 | 118.67 | 119.30 | 118.06 | 118.70 | 3,937,492 | +1.05(+0.89%) |
Oct 11, 2023 | 117.12 | 117.80 | 115.68 | 117.65 | 7,448,823 | -0.34(-0.29%) |
Oct 10, 2023 | 118.84 | 119.80 | 117.80 | 117.99 | 5,821,493 | -1.40(-1.17%) |
Oct 09, 2023 | 116.59 | 119.44 | 116.39 | 119.39 | 6,665,248 | +6.36(+5.63%) |
Oct 06, 2023 | 112.10 | 114.27 | 110.91 | 113.03 | 4,295,185 | +1.87(+1.68%) |
Oct 05, 2023 | 110.27 | 112.30 | 109.96 | 111.16 | 4,152,750 | +0.09(+0.08%) |
Oct 04, 2023 | 113.02 | 113.33 | 109.45 | 111.07 | 7,435,557 | -4.19(-3.63%) |
Oct 03, 2023 | 114.44 | 115.33 | 113.76 | 115.26 | 4,247,336 | +0.49(+0.43%) |