Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 115.13 | 115.53 | 114.64 | 115.14 | 203,394 | -0.47(-0.40%) |
Dec 28, 2023 | 115.32 | 116.08 | 115.20 | 115.60 | 175,640 | +0.35(+0.30%) |
Dec 27, 2023 | 114.13 | 115.34 | 113.93 | 115.26 | 217,370 | +0.18(+0.16%) |
Dec 26, 2023 | 114.51 | 115.62 | 114.25 | 115.07 | 173,209 | +0.15(+0.13%) |
Dec 22, 2023 | 115.27 | 115.89 | 114.60 | 114.93 | 228,392 | +0.04(+0.03%) |
Dec 21, 2023 | 114.95 | 115.23 | 113.53 | 114.89 | 231,602 | -0.01(-0.01%) |
Dec 20, 2023 | 116.50 | 117.06 | 114.83 | 114.90 | 308,319 | -1.91(-1.63%) |
Dec 19, 2023 | 116.80 | 117.38 | 116.51 | 116.81 | 396,569 | +0.49(+0.42%) |
Dec 18, 2023 | 115.73 | 116.57 | 114.83 | 116.31 | 349,500 | +1.10(+0.96%) |
Dec 15, 2023 | 116.79 | 117.77 | 114.33 | 115.21 | 1,057,473 | -2.85(-2.41%) |
Dec 14, 2023 | 116.77 | 118.59 | 116.55 | 118.05 | 704,390 | +2.20(+1.90%) |
Dec 13, 2023 | 113.72 | 115.97 | 113.61 | 115.86 | 418,027 | +1.66(+1.45%) |
Dec 12, 2023 | 112.80 | 114.21 | 112.80 | 114.20 | 225,280 | +1.42(+1.26%) |
Dec 11, 2023 | 112.18 | 112.81 | 111.81 | 112.78 | 234,370 | +0.61(+0.54%) |
Dec 08, 2023 | 112.03 | 112.27 | 111.11 | 112.17 | 284,919 | +0.44(+0.39%) |
Dec 07, 2023 | 112.03 | 112.78 | 111.11 | 111.73 | 427,621 | -0.02(-0.02%) |
Dec 06, 2023 | 113.25 | 113.73 | 111.68 | 111.75 | 383,746 | -1.08(-0.96%) |
Dec 05, 2023 | 113.14 | 114.12 | 112.44 | 112.83 | 831,715 | -0.16(-0.15%) |
Dec 04, 2023 | 112.79 | 114.57 | 112.72 | 113.00 | 727,781 | +0.21(+0.19%) |
Dec 01, 2023 | 110.21 | 112.87 | 109.88 | 112.79 | 422,316 | +2.00(+1.81%) |
Nov 30, 2023 | 107.61 | 110.94 | 107.37 | 110.78 | 646,194 | +3.41(+3.17%) |
Nov 29, 2023 | 107.64 | 108.06 | 107.04 | 107.37 | 364,487 | -0.40(-0.37%) |
Nov 28, 2023 | 109.92 | 110.01 | 107.69 | 107.77 | 246,127 | -2.58(-2.33%) |
Nov 27, 2023 | 109.51 | 110.59 | 109.18 | 110.34 | 395,263 | +0.64(+0.58%) |
Nov 24, 2023 | 109.15 | 110.45 | 109.06 | 109.71 | 266,321 | +1.60(+1.48%) |
Nov 22, 2023 | 107.38 | 108.26 | 106.95 | 108.11 | 261,576 | +1.31(+1.22%) |
Nov 21, 2023 | 105.63 | 107.42 | 105.63 | 106.80 | 193,183 | +1.22(+1.16%) |
Nov 20, 2023 | 105.14 | 106.32 | 104.97 | 105.58 | 264,011 | -0.13(-0.13%) |
Nov 17, 2023 | 106.36 | 107.16 | 105.55 | 105.72 | 291,658 | -0.46(-0.43%) |
Nov 16, 2023 | 107.22 | 107.28 | 106.11 | 106.17 | 461,919 | -0.70(-0.65%) |
Nov 15, 2023 | 108.12 | 108.33 | 106.63 | 106.87 | 393,015 | -1.17(-1.08%) |
Nov 14, 2023 | 105.02 | 108.12 | 104.79 | 108.04 | 507,601 | +3.51(+3.35%) |
Nov 13, 2023 | 105.03 | 105.34 | 104.33 | 104.53 | 271,327 | -0.49(-0.47%) |
Nov 10, 2023 | 104.11 | 105.27 | 103.73 | 105.03 | 237,416 | +1.62(+1.56%) |
Nov 09, 2023 | 104.61 | 104.61 | 103.29 | 103.41 | 270,598 | -0.88(-0.84%) |
Nov 08, 2023 | 106.06 | 106.55 | 104.19 | 104.29 | 280,010 | -1.94(-1.83%) |
Nov 07, 2023 | 105.15 | 106.38 | 104.64 | 106.23 | 289,752 | +0.82(+0.78%) |
Nov 06, 2023 | 105.10 | 105.71 | 104.29 | 105.41 | 392,866 | +0.49(+0.46%) |
Nov 03, 2023 | 104.92 | 105.72 | 104.08 | 104.92 | 352,934 | +1.01(+0.97%) |
Nov 02, 2023 | 105.07 | 106.08 | 101.83 | 103.91 | 398,862 | -2.22(-2.09%) |
Nov 01, 2023 | 104.83 | 106.31 | 104.51 | 106.12 | 352,705 | +1.68(+1.61%) |
Oct 31, 2023 | 103.40 | 104.72 | 103.40 | 104.44 | 302,568 | +1.28(+1.24%) |
Oct 30, 2023 | 103.24 | 103.77 | 102.65 | 103.16 | 236,164 | +0.58(+0.57%) |
Oct 27, 2023 | 104.42 | 104.42 | 101.83 | 102.58 | 270,918 | -2.26(-2.16%) |
Oct 26, 2023 | 104.20 | 106.21 | 104.20 | 104.84 | 318,353 | +1.26(+1.22%) |
Oct 25, 2023 | 103.71 | 104.05 | 102.49 | 103.58 | 369,031 | -0.04(-0.04%) |
Oct 24, 2023 | 101.84 | 103.84 | 101.67 | 103.62 | 399,453 | +2.30(+2.27%) |
Oct 23, 2023 | 102.06 | 102.06 | 100.49 | 101.32 | 484,065 | -0.85(-0.83%) |
Oct 20, 2023 | 104.35 | 104.95 | 102.08 | 102.17 | 352,229 | -2.02(-1.94%) |
Oct 19, 2023 | 105.60 | 106.32 | 103.90 | 104.19 | 408,008 | -1.86(-1.76%) |
Oct 18, 2023 | 106.84 | 107.07 | 105.91 | 106.06 | 279,537 | -1.05(-0.98%) |
Oct 17, 2023 | 105.79 | 107.46 | 105.56 | 107.11 | 880,976 | +1.31(+1.24%) |
Oct 16, 2023 | 105.18 | 106.41 | 104.98 | 105.80 | 524,219 | +1.59(+1.52%) |
Oct 13, 2023 | 105.33 | 106.43 | 103.86 | 104.21 | 511,165 | -0.36(-0.35%) |
Oct 12, 2023 | 105.03 | 105.42 | 103.58 | 104.58 | 392,292 | -0.42(-0.40%) |
Oct 11, 2023 | 104.80 | 106.09 | 104.39 | 105.00 | 447,467 | -0.10(-0.10%) |
Oct 10, 2023 | 107.21 | 107.66 | 104.69 | 105.10 | 476,977 | -1.80(-1.69%) |
Oct 09, 2023 | 106.50 | 107.29 | 106.30 | 106.90 | 167,719 | +0.16(+0.15%) |
Oct 06, 2023 | 106.53 | 107.64 | 106.27 | 106.74 | 244,979 | +0.12(+0.12%) |
Oct 05, 2023 | 105.30 | 106.75 | 105.30 | 106.62 | 228,213 | +1.18(+1.12%) |
Oct 04, 2023 | 103.30 | 105.46 | 102.66 | 105.44 | 307,545 | +2.26(+2.19%) |
Oct 03, 2023 | 103.95 | 104.75 | 102.88 | 103.18 | 418,183 | -1.18(-1.13%) |