Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 116.58 | 116.63 | 115.77 | 116.23 | 26,341 | -0.35(-0.30%) |
Dec 28, 2023 | 116.61 | 116.75 | 116.52 | 116.58 | 23,936 | +0.07(+0.06%) |
Dec 27, 2023 | 116.40 | 116.59 | 116.18 | 116.51 | 33,736 | +0.19(+0.16%) |
Dec 26, 2023 | 115.84 | 116.51 | 115.84 | 116.32 | 25,741 | +0.50(+0.43%) |
Dec 22, 2023 | 115.84 | 116.18 | 115.34 | 115.82 | 21,112 | +0.22(+0.19%) |
Dec 21, 2023 | 115.06 | 115.60 | 114.62 | 115.60 | 22,124 | +1.29(+1.12%) |
Dec 20, 2023 | 115.88 | 116.30 | 114.31 | 114.31 | 35,419 | -1.80(-1.55%) |
Dec 19, 2023 | 115.59 | 116.12 | 115.53 | 116.12 | 21,920 | +0.78(+0.67%) |
Dec 18, 2023 | 115.12 | 115.53 | 115.07 | 115.34 | 38,558 | +0.60(+0.52%) |
Dec 15, 2023 | 114.74 | 115.00 | 114.48 | 114.75 | 49,646 | -0.18(-0.16%) |
Dec 14, 2023 | 115.02 | 115.33 | 114.25 | 114.92 | 41,315 | +0.64(+0.56%) |
Dec 13, 2023 | 112.69 | 114.42 | 112.67 | 114.29 | 51,628 | +1.64(+1.45%) |
Dec 12, 2023 | 112.16 | 112.69 | 111.90 | 112.65 | 21,204 | +0.44(+0.39%) |
Dec 11, 2023 | 111.64 | 112.24 | 111.64 | 112.21 | 68,912 | +0.47(+0.42%) |
Dec 08, 2023 | 111.03 | 111.84 | 110.99 | 111.75 | 19,014 | +0.53(+0.47%) |
Dec 07, 2023 | 110.87 | 111.35 | 110.76 | 111.22 | 23,755 | +0.84(+0.76%) |
Dec 06, 2023 | 111.24 | 111.39 | 110.30 | 110.38 | 140,910 | -0.41(-0.37%) |
Dec 05, 2023 | 110.48 | 111.03 | 110.48 | 110.78 | 19,304 | -0.19(-0.17%) |
Dec 04, 2023 | 110.60 | 110.98 | 110.38 | 110.97 | 22,291 | -0.48(-0.43%) |
Dec 01, 2023 | 110.36 | 111.54 | 110.36 | 111.45 | 27,714 | +0.77(+0.70%) |
Nov 30, 2023 | 110.48 | 110.69 | 109.93 | 110.67 | 36,535 | +0.53(+0.48%) |
Nov 29, 2023 | 110.60 | 111.04 | 110.08 | 110.15 | 32,531 | +0.02(+0.02%) |
Nov 28, 2023 | 109.86 | 110.42 | 109.77 | 110.13 | 32,340 | +0.05(+0.05%) |
Nov 27, 2023 | 110.09 | 110.28 | 109.95 | 110.08 | 23,952 | -0.16(-0.14%) |
Nov 24, 2023 | 110.11 | 110.27 | 110.11 | 110.23 | 5,615 | +0.08(+0.07%) |
Nov 22, 2023 | 110.09 | 110.36 | 109.83 | 110.16 | 25,924 | +0.53(+0.48%) |
Nov 21, 2023 | 109.59 | 109.73 | 109.45 | 109.63 | 15,328 | -0.22(-0.20%) |
Nov 20, 2023 | 109.05 | 110.10 | 109.05 | 109.85 | 26,363 | +0.80(+0.74%) |
Nov 17, 2023 | 108.99 | 109.21 | 108.73 | 109.04 | 28,978 | +0.19(+0.17%) |
Nov 16, 2023 | 108.64 | 108.92 | 108.42 | 108.85 | 92,719 | +0.02(+0.02%) |
Nov 15, 2023 | 108.90 | 109.28 | 108.68 | 108.83 | 19,302 | +0.21(+0.19%) |
Nov 14, 2023 | 107.86 | 108.87 | 107.86 | 108.63 | 37,727 | +2.27(+2.13%) |
Nov 13, 2023 | 106.05 | 106.56 | 105.97 | 106.36 | 20,501 | -0.06(-0.06%) |
Nov 10, 2023 | 105.32 | 106.42 | 105.04 | 106.42 | 26,957 | +1.62(+1.55%) |
Nov 09, 2023 | 105.92 | 105.96 | 104.79 | 104.80 | 46,272 | -0.89(-0.85%) |
Nov 08, 2023 | 105.88 | 105.92 | 105.25 | 105.69 | 18,953 | +0.03(+0.03%) |
Nov 07, 2023 | 105.31 | 105.83 | 105.19 | 105.67 | 11,826 | +0.37(+0.35%) |
Nov 06, 2023 | 105.48 | 105.52 | 104.83 | 105.30 | 58,933 | +0.13(+0.12%) |
Nov 03, 2023 | 104.50 | 105.62 | 104.50 | 105.17 | 857,614 | +1.02(+0.98%) |
Nov 02, 2023 | 103.05 | 104.17 | 103.05 | 104.14 | 35,846 | +2.04(+1.99%) |
Nov 01, 2023 | 101.23 | 102.29 | 101.23 | 102.11 | 22,672 | +0.96(+0.95%) |
Oct 31, 2023 | 100.58 | 101.14 | 100.45 | 101.14 | 11,224 | +0.73(+0.73%) |
Oct 30, 2023 | 99.91 | 100.69 | 99.68 | 100.41 | 31,650 | +1.11(+1.12%) |
Oct 27, 2023 | 100.15 | 100.20 | 98.96 | 99.30 | 31,046 | -0.49(-0.49%) |
Oct 26, 2023 | 100.72 | 100.91 | 99.55 | 99.78 | 34,873 | -1.13(-1.12%) |
Oct 25, 2023 | 101.96 | 101.96 | 100.83 | 100.92 | 32,066 | -1.58(-1.54%) |
Oct 24, 2023 | 102.26 | 102.63 | 101.85 | 102.50 | 34,181 | +0.75(+0.74%) |
Oct 23, 2023 | 101.43 | 102.64 | 101.08 | 101.74 | 37,010 | -0.20(-0.20%) |
Oct 20, 2023 | 103.04 | 103.12 | 101.92 | 101.94 | 35,486 | -1.35(-1.31%) |
Oct 19, 2023 | 104.37 | 104.71 | 103.06 | 103.29 | 37,888 | -0.85(-0.82%) |
Oct 18, 2023 | 105.18 | 105.36 | 103.95 | 104.14 | 80,932 | -1.50(-1.42%) |
Oct 17, 2023 | 104.76 | 106.15 | 104.76 | 105.64 | 18,781 | +0.07(+0.06%) |
Oct 16, 2023 | 104.90 | 105.81 | 104.90 | 105.58 | 29,775 | +1.14(+1.09%) |
Oct 13, 2023 | 105.39 | 105.41 | 104.17 | 104.43 | 16,363 | -0.62(-0.59%) |
Oct 12, 2023 | 105.91 | 105.91 | 104.59 | 105.05 | 19,628 | -0.80(-0.76%) |
Oct 11, 2023 | 105.72 | 105.85 | 105.12 | 105.85 | 29,771 | +0.46(+0.43%) |
Oct 10, 2023 | 104.94 | 106.01 | 104.94 | 105.40 | 19,021 | +0.65(+0.62%) |
Oct 09, 2023 | 103.79 | 104.89 | 103.58 | 104.75 | 24,786 | +0.64(+0.61%) |
Oct 06, 2023 | 102.17 | 104.46 | 102.08 | 104.12 | 18,948 | +1.26(+1.23%) |
Oct 05, 2023 | 102.81 | 103.07 | 102.12 | 102.85 | 68,810 | -0.14(-0.13%) |
Oct 04, 2023 | 102.25 | 103.05 | 101.94 | 102.99 | 28,298 | +0.86(+0.85%) |
Oct 03, 2023 | 103.02 | 103.20 | 101.86 | 102.13 | 29,489 | -1.50(-1.45%) |