Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 118.92 | 119.09 | 117.66 | 118.35 | 771,962 | -0.67(-0.56%) |
Dec 28, 2023 | 119.25 | 119.38 | 118.95 | 119.02 | 574,448 | +0.02(+0.02%) |
Dec 27, 2023 | 119.50 | 119.92 | 118.62 | 119.00 | 1,127,298 | -0.48(-0.40%) |
Dec 26, 2023 | 119.54 | 119.82 | 119.31 | 119.48 | 723,602 | -0.14(-0.12%) |
Dec 22, 2023 | 119.88 | 120.18 | 119.27 | 119.62 | 984,616 | +0.13(+0.11%) |
Dec 21, 2023 | 119.90 | 120.11 | 118.82 | 119.49 | 1,326,426 | +0.13(+0.11%) |
Dec 20, 2023 | 120.18 | 120.50 | 119.20 | 119.36 | 982,586 | -0.82(-0.68%) |
Dec 19, 2023 | 120.23 | 120.61 | 119.59 | 120.18 | 1,537,565 | +0.24(+0.20%) |
Dec 18, 2023 | 119.48 | 120.06 | 118.86 | 119.94 | 1,088,527 | +0.80(+0.67%) |
Dec 15, 2023 | 118.45 | 119.28 | 117.79 | 119.14 | 2,894,364 | +0.81(+0.68%) |
Dec 14, 2023 | 117.65 | 119.66 | 117.49 | 118.33 | 2,500,488 | +0.83(+0.71%) |
Dec 13, 2023 | 115.66 | 117.51 | 115.26 | 117.50 | 1,700,699 | +2.17(+1.88%) |
Dec 12, 2023 | 114.56 | 115.77 | 114.53 | 115.33 | 1,232,872 | +0.61(+0.53%) |
Dec 11, 2023 | 114.41 | 115.03 | 114.15 | 114.72 | 1,182,295 | +0.31(+0.27%) |
Dec 08, 2023 | 114.37 | 114.92 | 114.01 | 114.41 | 1,129,623 | -0.52(-0.45%) |
Dec 07, 2023 | 114.78 | 115.52 | 114.15 | 114.93 | 1,463,505 | +0.46(+0.40%) |
Dec 06, 2023 | 116.01 | 116.24 | 114.43 | 114.47 | 894,103 | -1.15(-0.99%) |
Dec 05, 2023 | 115.33 | 115.70 | 114.87 | 115.62 | 932,933 | -0.28(-0.24%) |
Dec 04, 2023 | 115.45 | 116.88 | 115.45 | 115.90 | 849,953 | -0.13(-0.11%) |
Dec 01, 2023 | 115.63 | 116.33 | 114.34 | 116.03 | 1,264,167 | +0.50(+0.43%) |
Nov 30, 2023 | 115.78 | 116.10 | 114.62 | 115.53 | 2,877,339 | -0.17(-0.15%) |
Nov 29, 2023 | 114.83 | 116.08 | 114.83 | 115.70 | 1,685,883 | +1.05(+0.92%) |
Nov 28, 2023 | 113.30 | 114.67 | 113.30 | 114.65 | 1,511,011 | +0.90(+0.79%) |
Nov 27, 2023 | 113.67 | 114.01 | 113.21 | 113.75 | 986,245 | +0.10(+0.09%) |
Nov 24, 2023 | 113.50 | 113.84 | 112.94 | 113.65 | 435,622 | +0.08(+0.07%) |
Nov 22, 2023 | 113.49 | 114.16 | 113.26 | 113.57 | 714,686 | +0.44(+0.39%) |
Nov 21, 2023 | 112.56 | 113.48 | 112.14 | 113.13 | 1,368,090 | +0.66(+0.59%) |
Nov 20, 2023 | 112.09 | 112.97 | 111.99 | 112.47 | 958,847 | +0.10(+0.09%) |
Nov 17, 2023 | 111.47 | 112.38 | 111.29 | 112.37 | 1,100,578 | +1.00(+0.90%) |
Nov 16, 2023 | 112.00 | 112.60 | 111.31 | 111.37 | 1,874,495 | -0.69(-0.62%) |
Nov 15, 2023 | 112.50 | 112.79 | 111.78 | 112.06 | 1,209,779 | -0.06(-0.05%) |
Nov 14, 2023 | 112.00 | 112.43 | 111.38 | 112.12 | 1,688,768 | +1.14(+1.03%) |
Nov 13, 2023 | 110.51 | 111.27 | 110.20 | 110.98 | 1,042,861 | +0.21(+0.19%) |
Nov 10, 2023 | 110.19 | 110.97 | 109.53 | 110.77 | 1,306,454 | +0.98(+0.89%) |
Nov 09, 2023 | 110.50 | 110.80 | 109.16 | 109.79 | 1,948,727 | -0.77(-0.70%) |
Nov 08, 2023 | 109.62 | 111.80 | 107.61 | 110.56 | 3,959,539 | +1.70(+1.56%) |
Nov 07, 2023 | 109.50 | 111.32 | 108.75 | 108.86 | 3,230,921 | +0.42(+0.39%) |
Nov 06, 2023 | 108.47 | 108.50 | 107.77 | 108.44 | 1,892,751 | -0.06(-0.06%) |
Nov 03, 2023 | 105.89 | 108.52 | 105.65 | 108.50 | 1,984,930 | +3.23(+3.07%) |
Nov 02, 2023 | 104.11 | 105.60 | 104.11 | 105.27 | 1,630,754 | +1.38(+1.33%) |
Nov 01, 2023 | 103.39 | 104.10 | 103.10 | 103.89 | 1,034,787 | +0.56(+0.54%) |
Oct 31, 2023 | 102.96 | 103.68 | 102.54 | 103.33 | 1,104,743 | +0.76(+0.74%) |
Oct 30, 2023 | 102.83 | 103.34 | 101.70 | 102.57 | 1,077,510 | +0.56(+0.55%) |
Oct 27, 2023 | 101.59 | 102.59 | 101.45 | 102.01 | 842,588 | +0.16(+0.16%) |
Oct 26, 2023 | 103.14 | 103.50 | 101.14 | 101.85 | 1,182,826 | -0.75(-0.73%) |
Oct 25, 2023 | 103.88 | 104.27 | 102.26 | 102.60 | 1,225,404 | -1.67(-1.60%) |
Oct 24, 2023 | 104.16 | 104.92 | 103.33 | 104.27 | 1,426,648 | +0.79(+0.76%) |
Oct 23, 2023 | 103.84 | 104.42 | 103.30 | 103.48 | 1,179,373 | -0.54(-0.52%) |
Oct 20, 2023 | 107.07 | 107.25 | 103.89 | 104.02 | 2,113,055 | -2.97(-2.78%) |
Oct 19, 2023 | 107.34 | 108.65 | 106.21 | 106.99 | 1,727,480 | -0.12(-0.11%) |
Oct 18, 2023 | 107.03 | 108.28 | 106.88 | 107.11 | 999,562 | -0.53(-0.49%) |
Oct 17, 2023 | 107.30 | 108.30 | 107.18 | 107.64 | 1,348,871 | +0.26(+0.24%) |
Oct 16, 2023 | 106.93 | 107.67 | 106.35 | 107.38 | 862,351 | +0.77(+0.72%) |
Oct 13, 2023 | 107.65 | 108.16 | 105.87 | 106.61 | 1,367,674 | -1.05(-0.98%) |
Oct 12, 2023 | 108.61 | 108.96 | 107.05 | 107.66 | 870,092 | -0.71(-0.66%) |
Oct 11, 2023 | 108.57 | 109.24 | 107.60 | 108.37 | 1,608,357 | +0.18(+0.17%) |
Oct 10, 2023 | 105.62 | 108.52 | 105.49 | 108.19 | 1,949,501 | +2.46(+2.33%) |
Oct 09, 2023 | 105.20 | 106.15 | 104.60 | 105.73 | 1,212,067 | -0.03(-0.03%) |
Oct 06, 2023 | 104.76 | 106.81 | 103.79 | 105.76 | 1,350,164 | +0.10(+0.09%) |
Oct 05, 2023 | 106.54 | 106.85 | 105.30 | 105.66 | 1,041,930 | -0.88(-0.83%) |
Oct 04, 2023 | 105.84 | 106.82 | 105.83 | 106.54 | 1,367,858 | +0.92(+0.87%) |
Oct 03, 2023 | 106.39 | 106.61 | 105.08 | 105.62 | 1,232,252 | -1.21(-1.13%) |