Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.05 | 119.55 | 117.98 | 118.10 | 377,454 | -0.95(-0.80%) |
Dec 28, 2023 | 119.35 | 120.16 | 117.98 | 119.05 | 452,959 | +0.84(+0.71%) |
Dec 27, 2023 | 117.72 | 118.29 | 117.15 | 118.21 | 387,314 | +0.72(+0.61%) |
Dec 26, 2023 | 115.40 | 117.58 | 114.67 | 117.49 | 583,415 | +2.49(+2.17%) |
Dec 22, 2023 | 114.95 | 116.00 | 114.73 | 115.00 | 418,299 | +0.62(+0.54%) |
Dec 21, 2023 | 114.22 | 115.00 | 113.62 | 114.39 | 563,655 | +0.96(+0.85%) |
Dec 20, 2023 | 115.80 | 116.69 | 113.05 | 113.42 | 1,025,147 | -2.97(-2.55%) |
Dec 19, 2023 | 116.74 | 117.68 | 115.73 | 116.39 | 1,168,393 | -0.28(-0.24%) |
Dec 18, 2023 | 115.48 | 116.90 | 114.73 | 116.67 | 816,226 | +0.82(+0.71%) |
Dec 15, 2023 | 113.27 | 116.52 | 113.22 | 115.84 | 2,177,820 | +2.53(+2.24%) |
Dec 14, 2023 | 113.79 | 114.94 | 112.42 | 113.31 | 1,732,626 | +0.91(+0.81%) |
Dec 13, 2023 | 110.79 | 113.58 | 110.50 | 112.40 | 1,625,859 | +1.81(+1.63%) |
Dec 12, 2023 | 109.31 | 111.13 | 108.91 | 110.59 | 615,602 | +1.38(+1.26%) |
Dec 11, 2023 | 109.55 | 110.47 | 109.02 | 109.21 | 384,942 | +0.08(+0.07%) |
Dec 08, 2023 | 106.56 | 109.78 | 106.56 | 109.13 | 632,374 | +2.31(+2.16%) |
Dec 07, 2023 | 106.35 | 107.52 | 106.35 | 106.83 | 609,772 | +0.38(+0.35%) |
Dec 06, 2023 | 108.68 | 109.55 | 106.22 | 106.45 | 842,288 | -1.68(-1.55%) |
Dec 05, 2023 | 107.81 | 108.64 | 106.77 | 108.13 | 728,682 | +0.22(+0.20%) |
Dec 04, 2023 | 109.75 | 110.07 | 106.73 | 107.91 | 828,602 | -2.38(-2.16%) |
Dec 01, 2023 | 110.31 | 110.84 | 109.26 | 110.29 | 1,100,926 | -0.43(-0.39%) |
Nov 30, 2023 | 109.65 | 110.88 | 109.38 | 110.72 | 1,058,943 | +1.08(+0.99%) |
Nov 29, 2023 | 109.09 | 110.35 | 108.46 | 109.64 | 1,158,936 | +1.44(+1.33%) |
Nov 28, 2023 | 107.48 | 108.59 | 107.29 | 108.20 | 1,392,064 | +0.75(+0.70%) |
Nov 27, 2023 | 107.25 | 108.50 | 106.43 | 107.45 | 1,053,748 | -0.29(-0.27%) |
Nov 24, 2023 | 107.50 | 108.53 | 107.27 | 107.73 | 433,090 | +0.39(+0.37%) |
Nov 22, 2023 | 107.21 | 107.75 | 106.42 | 107.34 | 576,096 | +0.93(+0.87%) |
Nov 21, 2023 | 106.27 | 107.26 | 104.44 | 106.41 | 700,496 | -0.50(-0.47%) |
Nov 20, 2023 | 105.83 | 107.61 | 105.25 | 106.91 | 943,015 | +1.29(+1.22%) |
Nov 17, 2023 | 100.81 | 105.67 | 100.12 | 105.62 | 1,520,960 | +5.03(+5.00%) |
Nov 16, 2023 | 102.33 | 102.86 | 100.06 | 100.59 | 1,567,837 | -1.78(-1.74%) |
Nov 15, 2023 | 107.52 | 108.04 | 102.27 | 102.38 | 2,359,749 | -5.95(-5.49%) |
Nov 14, 2023 | 107.11 | 109.22 | 106.81 | 108.33 | 984,536 | +1.22(+1.14%) |
Nov 13, 2023 | 106.02 | 107.75 | 106.02 | 107.10 | 662,492 | +0.82(+0.77%) |
Nov 10, 2023 | 105.02 | 106.35 | 103.85 | 106.28 | 647,574 | +2.03(+1.95%) |
Nov 09, 2023 | 105.12 | 106.47 | 104.10 | 104.25 | 481,141 | -0.11(-0.10%) |
Nov 08, 2023 | 103.94 | 105.02 | 103.49 | 104.36 | 532,817 | +0.96(+0.93%) |
Nov 07, 2023 | 103.25 | 104.81 | 102.99 | 103.40 | 555,996 | +0.78(+0.76%) |
Nov 06, 2023 | 105.58 | 105.89 | 101.66 | 102.62 | 975,708 | -2.99(-2.83%) |
Nov 03, 2023 | 103.03 | 106.11 | 103.03 | 105.61 | 1,108,828 | +3.49(+3.42%) |
Nov 02, 2023 | 101.67 | 102.67 | 100.55 | 102.12 | 1,131,148 | +1.80(+1.79%) |
Nov 01, 2023 | 97.34 | 100.40 | 96.63 | 100.33 | 1,585,409 | +3.08(+3.16%) |
Oct 31, 2023 | 95.20 | 101.59 | 94.69 | 97.25 | 2,700,490 | -2.79(-2.79%) |
Oct 30, 2023 | 100.75 | 101.27 | 99.46 | 100.04 | 1,159,847 | +0.57(+0.57%) |
Oct 27, 2023 | 100.10 | 100.85 | 97.92 | 99.47 | 946,003 | -0.74(-0.74%) |
Oct 26, 2023 | 99.83 | 101.60 | 99.83 | 100.21 | 877,949 | +0.32(+0.32%) |
Oct 25, 2023 | 102.18 | 102.77 | 99.71 | 99.89 | 779,938 | -3.09(-3.00%) |
Oct 24, 2023 | 100.63 | 103.80 | 99.75 | 102.98 | 868,831 | +3.36(+3.38%) |
Oct 23, 2023 | 99.87 | 101.69 | 99.41 | 99.62 | 775,560 | -1.19(-1.18%) |
Oct 20, 2023 | 103.49 | 103.94 | 100.38 | 100.81 | 931,949 | -2.89(-2.79%) |
Oct 19, 2023 | 106.11 | 106.89 | 103.28 | 103.70 | 942,461 | -2.50(-2.35%) |
Oct 18, 2023 | 106.91 | 107.34 | 105.44 | 106.19 | 1,163,479 | -1.83(-1.70%) |
Oct 17, 2023 | 107.33 | 108.95 | 107.10 | 108.03 | 919,909 | -0.51(-0.47%) |
Oct 16, 2023 | 107.85 | 109.28 | 107.13 | 108.54 | 764,876 | +1.49(+1.39%) |
Oct 13, 2023 | 108.06 | 108.69 | 106.49 | 107.05 | 907,640 | -0.89(-0.82%) |
Oct 12, 2023 | 110.15 | 110.62 | 107.71 | 107.94 | 842,470 | -1.69(-1.54%) |
Oct 11, 2023 | 109.18 | 110.52 | 108.56 | 109.63 | 997,384 | +0.85(+0.78%) |
Oct 10, 2023 | 108.07 | 110.16 | 108.07 | 108.78 | 811,326 | +1.01(+0.93%) |
Oct 09, 2023 | 105.81 | 108.37 | 105.55 | 107.77 | 994,003 | +0.83(+0.78%) |
Oct 06, 2023 | 103.94 | 108.08 | 103.94 | 106.94 | 1,977,377 | +2.45(+2.34%) |
Oct 05, 2023 | 101.08 | 105.00 | 101.08 | 104.50 | 1,790,643 | +3.52(+3.49%) |
Oct 04, 2023 | 98.89 | 101.16 | 98.79 | 100.98 | 912,806 | +2.32(+2.35%) |
Oct 03, 2023 | 100.61 | 100.81 | 97.48 | 98.66 | 1,139,121 | -2.39(-2.36%) |