Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 116.38 | 116.72 | 114.99 | 115.25 | 3,669,575 | -0.43(-0.37%) |
Dec 28, 2023 | 116.83 | 117.36 | 115.61 | 115.67 | 3,736,795 | -1.98(-1.68%) |
Dec 27, 2023 | 117.67 | 118.79 | 117.24 | 117.65 | 3,465,944 | -0.53(-0.45%) |
Dec 26, 2023 | 117.86 | 118.58 | 117.54 | 118.18 | 2,914,270 | +1.35(+1.16%) |
Dec 22, 2023 | 117.16 | 117.79 | 116.46 | 116.83 | 4,330,125 | +0.83(+0.71%) |
Dec 21, 2023 | 115.67 | 116.05 | 114.46 | 116.00 | 4,179,426 | +0.14(+0.12%) |
Dec 20, 2023 | 116.04 | 118.10 | 115.56 | 115.86 | 7,822,616 | +0.20(+0.17%) |
Dec 19, 2023 | 114.14 | 115.81 | 113.44 | 115.67 | 6,424,715 | +1.58(+1.38%) |
Dec 18, 2023 | 115.01 | 116.44 | 113.84 | 114.09 | 7,050,504 | +0.36(+0.31%) |
Dec 15, 2023 | 113.54 | 114.92 | 112.81 | 113.73 | 31,106,366 | -0.41(-0.36%) |
Dec 14, 2023 | 112.15 | 115.53 | 111.95 | 114.14 | 11,571,940 | +3.08(+2.77%) |
Dec 13, 2023 | 110.71 | 111.46 | 110.08 | 111.06 | 8,615,012 | +0.79(+0.71%) |
Dec 12, 2023 | 109.98 | 110.69 | 108.92 | 110.27 | 6,944,616 | -1.09(-0.98%) |
Dec 11, 2023 | 111.33 | 111.83 | 110.75 | 111.37 | 7,301,307 | +0.09(+0.08%) |
Dec 08, 2023 | 110.95 | 111.39 | 110.27 | 111.28 | 5,754,667 | +1.21(+1.10%) |
Dec 07, 2023 | 110.53 | 111.11 | 109.87 | 110.06 | 5,857,202 | +0.33(+0.30%) |
Dec 06, 2023 | 111.53 | 111.53 | 108.96 | 109.74 | 7,542,946 | -2.60(-2.32%) |
Dec 05, 2023 | 113.92 | 114.09 | 112.24 | 112.34 | 5,862,920 | -1.38(-1.21%) |
Dec 04, 2023 | 113.27 | 115.10 | 113.07 | 113.72 | 4,859,200 | -0.70(-0.61%) |
Dec 01, 2023 | 114.22 | 116.21 | 114.04 | 114.41 | 4,709,157 | -0.34(-0.29%) |
Nov 30, 2023 | 114.35 | 115.87 | 112.83 | 114.75 | 10,315,395 | +1.59(+1.40%) |
Nov 29, 2023 | 114.54 | 114.74 | 112.52 | 113.16 | 6,108,172 | -1.00(-0.88%) |
Nov 28, 2023 | 114.44 | 115.15 | 113.67 | 114.17 | 3,493,856 | +0.18(+0.16%) |
Nov 27, 2023 | 114.17 | 114.31 | 112.56 | 113.99 | 5,327,296 | -0.69(-0.60%) |
Nov 24, 2023 | 114.08 | 115.75 | 114.05 | 114.67 | 2,174,612 | +0.64(+0.56%) |
Nov 22, 2023 | 111.23 | 114.31 | 110.37 | 114.04 | 4,591,600 | -0.32(-0.28%) |
Nov 21, 2023 | 114.36 | 114.81 | 113.75 | 114.35 | 3,746,239 | -0.22(-0.19%) |
Nov 20, 2023 | 114.18 | 115.75 | 113.78 | 114.57 | 4,075,236 | +0.79(+0.70%) |
Nov 17, 2023 | 112.00 | 114.71 | 111.44 | 113.78 | 5,840,486 | +2.58(+2.32%) |
Nov 16, 2023 | 112.71 | 112.95 | 109.20 | 111.20 | 6,781,267 | -3.02(-2.64%) |
Nov 15, 2023 | 114.19 | 115.84 | 114.07 | 114.22 | 4,766,571 | -0.51(-0.44%) |
Nov 14, 2023 | 115.18 | 115.98 | 114.52 | 114.72 | 5,459,688 | +0.18(+0.16%) |
Nov 13, 2023 | 114.18 | 115.09 | 114.18 | 114.54 | 3,248,721 | +0.33(+0.29%) |
Nov 10, 2023 | 113.85 | 114.80 | 113.22 | 114.22 | 4,659,307 | +1.44(+1.28%) |
Nov 09, 2023 | 114.25 | 114.67 | 112.67 | 112.77 | 4,358,835 | -0.30(-0.26%) |
Nov 08, 2023 | 113.81 | 114.22 | 112.59 | 113.07 | 5,956,216 | -0.79(-0.69%) |
Nov 07, 2023 | 115.02 | 115.09 | 112.95 | 113.86 | 5,554,981 | -3.18(-2.72%) |
Nov 06, 2023 | 118.79 | 119.11 | 116.76 | 117.04 | 4,667,138 | -1.26(-1.07%) |
Nov 03, 2023 | 120.03 | 120.42 | 117.91 | 118.31 | 6,008,085 | -2.24(-1.86%) |
Nov 02, 2023 | 116.45 | 121.76 | 115.95 | 120.55 | 9,179,493 | +5.29(+4.59%) |
Nov 01, 2023 | 118.04 | 118.32 | 115.08 | 115.26 | 8,452,052 | -2.11(-1.79%) |
Oct 31, 2023 | 116.48 | 117.55 | 115.08 | 117.37 | 4,559,224 | +0.65(+0.56%) |
Oct 30, 2023 | 116.36 | 117.07 | 115.10 | 116.72 | 5,901,751 | +0.34(+0.29%) |
Oct 27, 2023 | 116.28 | 116.91 | 115.03 | 116.38 | 5,377,336 | -0.50(-0.43%) |
Oct 26, 2023 | 117.30 | 117.72 | 115.83 | 116.88 | 6,150,874 | -2.07(-1.74%) |
Oct 25, 2023 | 118.09 | 119.47 | 117.34 | 118.96 | 5,071,822 | +0.45(+0.38%) |
Oct 24, 2023 | 120.10 | 120.52 | 118.45 | 118.50 | 4,721,319 | -1.37(-1.15%) |
Oct 23, 2023 | 121.58 | 121.67 | 119.19 | 119.88 | 6,041,898 | -2.69(-2.19%) |
Oct 20, 2023 | 124.67 | 125.14 | 122.37 | 122.56 | 5,354,026 | -2.29(-1.84%) |
Oct 19, 2023 | 124.17 | 125.81 | 123.37 | 124.86 | 4,546,064 | -0.21(-0.17%) |
Oct 18, 2023 | 124.69 | 125.70 | 123.94 | 125.06 | 4,839,520 | +1.12(+0.90%) |
Oct 17, 2023 | 123.69 | 124.91 | 123.43 | 123.95 | 4,264,707 | +0.15(+0.12%) |
Oct 16, 2023 | 124.06 | 124.60 | 122.68 | 123.80 | 3,815,677 | +0.44(+0.36%) |
Oct 13, 2023 | 122.56 | 124.45 | 121.94 | 123.35 | 5,664,214 | +3.70(+3.10%) |
Oct 12, 2023 | 119.62 | 120.26 | 119.01 | 119.65 | 3,906,219 | +1.06(+0.89%) |
Oct 11, 2023 | 118.06 | 118.74 | 116.61 | 118.59 | 7,389,662 | -0.35(-0.29%) |
Oct 10, 2023 | 119.79 | 120.76 | 118.74 | 118.94 | 5,775,257 | -1.41(-1.17%) |
Oct 09, 2023 | 117.53 | 120.40 | 117.32 | 120.35 | 6,612,311 | +6.41(+5.63%) |
Oct 06, 2023 | 113.00 | 115.18 | 111.80 | 113.94 | 4,261,072 | +1.89(+1.68%) |
Oct 05, 2023 | 111.15 | 113.20 | 110.84 | 112.05 | 4,119,768 | +0.09(+0.08%) |
Oct 04, 2023 | 113.93 | 114.23 | 110.32 | 111.96 | 7,376,502 | -4.22(-3.63%) |
Oct 03, 2023 | 115.35 | 116.25 | 114.67 | 116.18 | 4,213,603 | +0.49(+0.43%) |