Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 117.31 | 117.73 | 116.52 | 117.29 | 1,261,079 | -0.38(-0.33%) |
Dec 28, 2023 | 117.54 | 118.24 | 117.24 | 117.68 | 2,236,605 | +0.42(+0.36%) |
Dec 27, 2023 | 118.28 | 118.28 | 117.08 | 117.25 | 1,416,432 | -1.09(-0.92%) |
Dec 26, 2023 | 117.50 | 118.75 | 117.30 | 118.35 | 1,409,844 | +0.31(+0.27%) |
Dec 22, 2023 | 116.89 | 119.25 | 116.77 | 118.03 | 2,695,541 | +0.95(+0.81%) |
Dec 21, 2023 | 120.38 | 120.38 | 116.78 | 117.08 | 5,910,374 | -8.82(-7.01%) |
Dec 20, 2023 | 126.27 | 127.68 | 125.83 | 125.91 | 2,745,844 | -0.91(-0.72%) |
Dec 19, 2023 | 125.95 | 127.40 | 125.08 | 126.82 | 2,798,111 | +1.03(+0.82%) |
Dec 18, 2023 | 125.88 | 126.05 | 124.88 | 125.79 | 1,778,256 | +0.89(+0.71%) |
Dec 15, 2023 | 124.61 | 125.89 | 124.40 | 124.90 | 3,886,678 | +0.01(+0.01%) |
Dec 14, 2023 | 126.75 | 126.89 | 124.61 | 124.89 | 3,543,809 | -1.27(-1.01%) |
Dec 13, 2023 | 124.95 | 126.23 | 123.81 | 126.17 | 2,150,335 | +1.54(+1.23%) |
Dec 12, 2023 | 123.83 | 124.73 | 122.71 | 124.63 | 1,428,257 | +1.34(+1.09%) |
Dec 11, 2023 | 122.89 | 124.20 | 122.82 | 123.29 | 2,299,950 | +1.16(+0.95%) |
Dec 08, 2023 | 122.54 | 123.25 | 121.95 | 122.13 | 1,734,289 | -0.80(-0.65%) |
Dec 07, 2023 | 122.94 | 123.43 | 121.66 | 122.92 | 1,780,428 | +0.40(+0.33%) |
Dec 06, 2023 | 121.75 | 122.66 | 121.12 | 122.52 | 1,870,095 | +1.36(+1.12%) |
Dec 05, 2023 | 122.12 | 122.37 | 120.66 | 121.16 | 1,758,827 | -1.12(-0.92%) |
Dec 04, 2023 | 120.63 | 122.50 | 120.61 | 122.28 | 1,635,600 | +0.26(+0.21%) |
Dec 01, 2023 | 120.10 | 122.25 | 119.78 | 122.03 | 1,651,063 | +1.92(+1.60%) |
Nov 30, 2023 | 119.73 | 120.31 | 118.98 | 120.11 | 2,719,909 | +0.81(+0.68%) |
Nov 29, 2023 | 118.17 | 120.05 | 117.84 | 119.30 | 2,021,921 | +1.55(+1.31%) |
Nov 28, 2023 | 117.32 | 117.86 | 116.79 | 117.75 | 1,980,300 | +0.62(+0.53%) |
Nov 27, 2023 | 116.39 | 117.28 | 115.94 | 117.14 | 1,685,527 | +0.44(+0.38%) |
Nov 24, 2023 | 117.49 | 117.49 | 116.43 | 116.69 | 556,648 | -0.44(-0.38%) |
Nov 22, 2023 | 117.53 | 118.06 | 116.44 | 117.14 | 2,533,988 | +0.58(+0.50%) |
Nov 21, 2023 | 116.99 | 117.24 | 116.33 | 116.55 | 1,890,743 | -0.40(-0.34%) |
Nov 20, 2023 | 115.28 | 117.21 | 115.28 | 116.96 | 1,525,607 | +1.23(+1.06%) |
Nov 17, 2023 | 115.40 | 115.88 | 114.78 | 115.73 | 1,295,257 | +1.01(+0.88%) |
Nov 16, 2023 | 116.50 | 117.07 | 113.67 | 114.71 | 1,336,788 | -0.64(-0.55%) |
Nov 15, 2023 | 114.91 | 116.08 | 114.82 | 115.35 | 2,275,183 | +0.87(+0.76%) |
Nov 14, 2023 | 114.53 | 115.14 | 113.58 | 114.49 | 1,764,758 | +1.75(+1.56%) |
Nov 13, 2023 | 112.42 | 113.12 | 112.13 | 112.73 | 1,295,137 | -0.06(-0.05%) |
Nov 10, 2023 | 112.27 | 113.18 | 111.64 | 112.79 | 1,573,139 | +1.38(+1.24%) |
Nov 09, 2023 | 112.03 | 112.52 | 111.10 | 111.41 | 1,940,834 | -0.03(-0.03%) |
Nov 08, 2023 | 110.48 | 111.81 | 109.77 | 111.44 | 1,537,857 | +1.48(+1.35%) |
Nov 07, 2023 | 109.07 | 110.11 | 108.29 | 109.96 | 1,955,477 | +1.02(+0.93%) |
Nov 06, 2023 | 108.24 | 108.99 | 107.46 | 108.94 | 1,786,364 | +1.01(+0.93%) |
Nov 03, 2023 | 110.90 | 111.49 | 106.10 | 107.94 | 2,945,614 | -1.97(-1.79%) |
Nov 02, 2023 | 107.14 | 109.96 | 107.00 | 109.90 | 1,599,169 | +3.53(+3.32%) |
Nov 01, 2023 | 106.86 | 106.86 | 103.84 | 106.37 | 3,166,633 | -2.14(-1.97%) |
Oct 31, 2023 | 108.15 | 108.77 | 107.49 | 108.51 | 1,401,836 | +0.47(+0.43%) |
Oct 30, 2023 | 108.03 | 108.48 | 106.74 | 108.04 | 1,320,655 | +0.98(+0.91%) |
Oct 27, 2023 | 109.02 | 109.02 | 106.53 | 107.07 | 1,779,748 | -2.13(-1.95%) |
Oct 26, 2023 | 109.69 | 110.69 | 109.10 | 109.20 | 2,369,098 | -0.43(-0.39%) |
Oct 25, 2023 | 113.29 | 113.29 | 108.81 | 109.63 | 3,996,247 | -4.82(-4.21%) |
Oct 24, 2023 | 114.56 | 114.96 | 112.93 | 114.44 | 1,258,097 | +0.48(+0.42%) |
Oct 23, 2023 | 113.43 | 115.25 | 113.03 | 113.96 | 1,576,157 | +0.61(+0.54%) |
Oct 20, 2023 | 115.49 | 115.67 | 113.25 | 113.35 | 2,086,626 | -2.14(-1.85%) |
Oct 19, 2023 | 115.80 | 116.90 | 114.84 | 115.49 | 1,660,583 | -0.08(-0.07%) |
Oct 18, 2023 | 116.36 | 116.50 | 115.11 | 115.57 | 1,405,248 | -0.85(-0.73%) |
Oct 17, 2023 | 116.09 | 116.82 | 115.74 | 116.42 | 1,136,702 | +0.40(+0.35%) |
Oct 16, 2023 | 116.31 | 116.43 | 114.93 | 116.02 | 1,322,310 | +0.73(+0.63%) |
Oct 13, 2023 | 116.42 | 116.67 | 114.30 | 115.28 | 954,440 | -0.57(-0.49%) |
Oct 12, 2023 | 116.42 | 116.59 | 115.26 | 115.85 | 1,363,678 | -0.10(-0.08%) |
Oct 11, 2023 | 116.31 | 116.46 | 114.80 | 115.95 | 1,412,566 | +0.22(+0.19%) |
Oct 10, 2023 | 116.40 | 117.41 | 115.33 | 115.72 | 2,077,146 | -0.71(-0.61%) |
Oct 09, 2023 | 114.40 | 116.68 | 114.39 | 116.44 | 1,288,513 | +1.72(+1.50%) |
Oct 06, 2023 | 111.47 | 114.99 | 111.02 | 114.72 | 2,271,568 | +2.47(+2.20%) |
Oct 05, 2023 | 112.97 | 113.08 | 111.36 | 112.25 | 1,129,670 | -0.40(-0.36%) |
Oct 04, 2023 | 112.17 | 113.00 | 111.22 | 112.64 | 1,742,461 | +1.02(+0.91%) |
Oct 03, 2023 | 111.33 | 112.70 | 110.90 | 111.63 | 1,719,966 | +0.45(+0.40%) |