Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 129.81 | 131.00 | 129.12 | 129.15 | 190,712 | -0.66(-0.51%) |
Dec 28, 2023 | 129.58 | 130.23 | 128.83 | 129.81 | 137,026 | -0.54(-0.41%) |
Dec 27, 2023 | 129.51 | 131.26 | 128.63 | 130.35 | 189,464 | +1.30(+1.01%) |
Dec 26, 2023 | 126.92 | 129.45 | 126.26 | 129.05 | 177,325 | +2.20(+1.73%) |
Dec 22, 2023 | 125.99 | 127.32 | 125.09 | 126.86 | 172,278 | +2.31(+1.85%) |
Dec 21, 2023 | 125.46 | 126.79 | 123.88 | 124.55 | 378,541 | +0.87(+0.70%) |
Dec 20, 2023 | 123.56 | 126.52 | 122.84 | 123.68 | 398,262 | +0.52(+0.42%) |
Dec 19, 2023 | 119.57 | 123.90 | 119.51 | 123.16 | 244,085 | +5.20(+4.41%) |
Dec 18, 2023 | 117.80 | 118.82 | 116.81 | 117.96 | 230,416 | +0.84(+0.72%) |
Dec 15, 2023 | 118.91 | 120.57 | 116.95 | 117.12 | 950,800 | -1.93(-1.62%) |
Dec 14, 2023 | 115.93 | 119.69 | 115.64 | 119.05 | 410,969 | +5.46(+4.81%) |
Dec 13, 2023 | 110.43 | 113.85 | 109.25 | 113.59 | 486,802 | +3.63(+3.31%) |
Dec 12, 2023 | 111.06 | 111.09 | 108.84 | 109.95 | 257,452 | -1.11(-1.00%) |
Dec 11, 2023 | 111.12 | 111.37 | 109.56 | 111.06 | 271,301 | -0.68(-0.61%) |
Dec 08, 2023 | 111.16 | 112.64 | 111.16 | 111.74 | 201,455 | +0.46(+0.41%) |
Dec 07, 2023 | 110.62 | 111.31 | 109.30 | 111.28 | 284,317 | +0.30(+0.27%) |
Dec 06, 2023 | 114.27 | 115.78 | 110.59 | 110.98 | 273,799 | -2.26(-1.99%) |
Dec 05, 2023 | 113.32 | 114.56 | 112.61 | 113.24 | 273,630 | -1.15(-1.00%) |
Dec 04, 2023 | 111.54 | 114.72 | 111.42 | 114.39 | 329,625 | +2.18(+1.94%) |
Dec 01, 2023 | 108.83 | 112.32 | 108.03 | 112.21 | 212,755 | +3.08(+2.83%) |
Nov 30, 2023 | 107.75 | 109.23 | 106.21 | 109.12 | 356,463 | +1.25(+1.16%) |
Nov 29, 2023 | 108.94 | 109.89 | 107.43 | 107.88 | 292,977 | +0.39(+0.36%) |
Nov 28, 2023 | 109.60 | 109.60 | 106.65 | 107.49 | 247,185 | -2.31(-2.11%) |
Nov 27, 2023 | 108.34 | 110.32 | 108.34 | 109.80 | 207,665 | +0.75(+0.69%) |
Nov 24, 2023 | 108.72 | 110.12 | 108.69 | 109.05 | 76,163 | -0.06(-0.05%) |
Nov 22, 2023 | 108.20 | 109.64 | 107.89 | 109.11 | 165,250 | +1.54(+1.43%) |
Nov 21, 2023 | 107.65 | 108.43 | 107.43 | 107.56 | 263,809 | -0.30(-0.27%) |
Nov 20, 2023 | 106.91 | 108.19 | 105.62 | 107.86 | 169,111 | +0.64(+0.60%) |
Nov 17, 2023 | 106.07 | 108.34 | 106.07 | 107.22 | 317,336 | +1.76(+1.67%) |
Nov 16, 2023 | 107.11 | 107.74 | 105.02 | 105.46 | 263,369 | -1.89(-1.76%) |
Nov 15, 2023 | 107.71 | 109.66 | 106.65 | 107.34 | 297,075 | -0.66(-0.61%) |
Nov 14, 2023 | 103.24 | 108.28 | 103.24 | 108.00 | 469,550 | +8.01(+8.01%) |
Nov 13, 2023 | 99.51 | 100.83 | 99.51 | 99.99 | 177,490 | -0.31(-0.31%) |
Nov 10, 2023 | 98.75 | 101.00 | 97.83 | 100.30 | 319,113 | +2.26(+2.30%) |
Nov 09, 2023 | 99.09 | 99.47 | 97.28 | 98.05 | 343,256 | -0.10(-0.11%) |
Nov 08, 2023 | 98.08 | 99.57 | 97.49 | 98.15 | 247,678 | -0.56(-0.57%) |
Nov 07, 2023 | 97.88 | 99.10 | 96.98 | 98.71 | 223,769 | +0.37(+0.38%) |
Nov 06, 2023 | 98.95 | 98.96 | 97.01 | 98.34 | 308,872 | -1.11(-1.12%) |
Nov 03, 2023 | 98.19 | 99.76 | 97.63 | 99.46 | 324,756 | +3.08(+3.19%) |
Nov 02, 2023 | 95.99 | 96.77 | 94.41 | 96.38 | 329,607 | +2.01(+2.13%) |
Nov 01, 2023 | 89.49 | 95.07 | 88.54 | 94.37 | 579,293 | +5.07(+5.67%) |
Oct 31, 2023 | 89.39 | 90.86 | 83.18 | 89.30 | 703,616 | -0.20(-0.22%) |
Oct 30, 2023 | 89.44 | 90.73 | 88.79 | 89.50 | 571,539 | +0.94(+1.06%) |
Oct 27, 2023 | 87.31 | 89.11 | 86.21 | 88.56 | 472,647 | +2.06(+2.38%) |
Oct 26, 2023 | 86.32 | 87.30 | 85.06 | 86.50 | 210,432 | +1.13(+1.33%) |
Oct 25, 2023 | 86.59 | 87.32 | 85.23 | 85.37 | 217,587 | -1.96(-2.25%) |
Oct 24, 2023 | 87.53 | 87.68 | 86.43 | 87.33 | 253,924 | +0.53(+0.61%) |
Oct 23, 2023 | 86.85 | 87.85 | 86.17 | 86.80 | 286,984 | -0.04(-0.04%) |
Oct 20, 2023 | 87.84 | 88.82 | 86.65 | 86.84 | 288,207 | -0.74(-0.85%) |
Oct 19, 2023 | 88.95 | 89.19 | 86.45 | 87.58 | 325,976 | -1.47(-1.65%) |
Oct 18, 2023 | 89.61 | 89.89 | 88.03 | 89.05 | 275,260 | -1.83(-2.01%) |
Oct 17, 2023 | 88.85 | 91.44 | 88.85 | 90.87 | 295,895 | +1.30(+1.46%) |
Oct 16, 2023 | 89.05 | 90.99 | 89.05 | 89.57 | 300,532 | +0.11(+0.13%) |
Oct 13, 2023 | 88.95 | 89.66 | 88.41 | 89.45 | 346,380 | +0.50(+0.57%) |
Oct 12, 2023 | 95.33 | 95.33 | 88.53 | 88.95 | 467,665 | -6.68(-6.98%) |
Oct 11, 2023 | 94.56 | 95.67 | 93.90 | 95.63 | 212,966 | +1.07(+1.13%) |
Oct 10, 2023 | 94.30 | 96.14 | 94.30 | 94.56 | 202,992 | +0.52(+0.56%) |
Oct 09, 2023 | 93.20 | 94.67 | 92.60 | 94.04 | 221,188 | +1.07(+1.15%) |
Oct 06, 2023 | 93.93 | 94.96 | 92.57 | 92.97 | 408,150 | -2.05(-2.16%) |
Oct 05, 2023 | 94.80 | 96.00 | 93.84 | 95.02 | 266,499 | -0.36(-0.38%) |
Oct 04, 2023 | 94.30 | 95.82 | 93.81 | 95.38 | 222,887 | +1.50(+1.59%) |
Oct 03, 2023 | 97.34 | 97.34 | 93.27 | 93.88 | 259,988 | -3.49(-3.58%) |