Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 120.23 | 120.93 | 118.52 | 120.16 | 339,631 | -1.03(-0.85%) |
Dec 28, 2023 | 122.59 | 123.55 | 120.99 | 121.19 | 212,189 | -2.29(-1.85%) |
Dec 27, 2023 | 122.60 | 124.26 | 122.39 | 123.48 | 238,330 | +0.94(+0.77%) |
Dec 26, 2023 | 121.82 | 122.71 | 120.90 | 122.53 | 172,588 | +0.90(+0.74%) |
Dec 22, 2023 | 122.69 | 124.12 | 121.48 | 121.63 | 256,358 | +0.61(+0.50%) |
Dec 21, 2023 | 120.95 | 121.88 | 120.29 | 121.02 | 223,146 | +1.62(+1.36%) |
Dec 20, 2023 | 122.17 | 122.55 | 119.36 | 119.40 | 318,765 | -2.53(-2.08%) |
Dec 19, 2023 | 119.78 | 123.41 | 119.78 | 121.94 | 387,940 | +2.31(+1.94%) |
Dec 18, 2023 | 119.07 | 120.58 | 118.88 | 119.62 | 370,516 | +1.33(+1.13%) |
Dec 15, 2023 | 119.74 | 120.69 | 117.67 | 118.29 | 1,080,112 | -2.46(-2.04%) |
Dec 14, 2023 | 120.64 | 123.25 | 120.20 | 120.75 | 489,106 | +1.47(+1.23%) |
Dec 13, 2023 | 113.49 | 119.32 | 113.05 | 119.28 | 531,761 | +5.78(+5.09%) |
Dec 12, 2023 | 117.06 | 117.06 | 113.22 | 113.50 | 315,044 | -3.64(-3.10%) |
Dec 11, 2023 | 116.05 | 117.18 | 114.91 | 117.14 | 267,643 | -0.27(-0.23%) |
Dec 08, 2023 | 117.14 | 119.20 | 115.94 | 117.41 | 325,247 | -1.51(-1.27%) |
Dec 07, 2023 | 119.17 | 119.67 | 117.56 | 118.92 | 268,908 | +0.28(+0.23%) |
Dec 06, 2023 | 119.00 | 119.00 | 117.44 | 118.64 | 306,850 | +1.15(+0.98%) |
Dec 05, 2023 | 119.34 | 119.72 | 117.10 | 117.49 | 443,525 | -2.75(-2.29%) |
Dec 04, 2023 | 120.09 | 120.92 | 118.80 | 120.24 | 401,186 | -1.79(-1.47%) |
Dec 01, 2023 | 120.99 | 122.74 | 120.99 | 122.03 | 355,138 | +1.03(+0.85%) |
Nov 30, 2023 | 120.53 | 121.28 | 120.03 | 120.99 | 326,992 | +0.25(+0.21%) |
Nov 29, 2023 | 120.25 | 121.15 | 118.93 | 120.75 | 386,943 | -0.05(-0.04%) |
Nov 28, 2023 | 119.20 | 122.30 | 119.08 | 120.79 | 570,979 | +2.05(+1.72%) |
Nov 27, 2023 | 117.64 | 119.56 | 117.37 | 118.75 | 542,421 | +2.33(+2.00%) |
Nov 24, 2023 | 115.64 | 116.96 | 115.64 | 116.41 | 115,782 | +0.96(+0.83%) |
Nov 22, 2023 | 115.20 | 116.29 | 114.83 | 115.45 | 255,685 | +0.14(+0.12%) |
Nov 21, 2023 | 113.05 | 116.27 | 113.05 | 115.31 | 480,911 | +3.17(+2.83%) |
Nov 20, 2023 | 110.48 | 112.17 | 109.47 | 112.14 | 254,457 | +1.19(+1.07%) |
Nov 17, 2023 | 113.22 | 113.29 | 110.65 | 110.95 | 303,103 | -2.10(-1.85%) |
Nov 16, 2023 | 110.88 | 114.08 | 110.51 | 113.05 | 542,023 | +2.60(+2.36%) |
Nov 15, 2023 | 109.43 | 110.70 | 108.78 | 110.44 | 333,502 | +0.49(+0.44%) |
Nov 14, 2023 | 107.05 | 110.42 | 107.05 | 109.96 | 448,173 | +4.76(+4.52%) |
Nov 13, 2023 | 106.17 | 107.32 | 105.15 | 105.20 | 367,741 | -1.22(-1.15%) |
Nov 10, 2023 | 105.11 | 106.55 | 104.30 | 106.42 | 405,346 | +0.99(+0.94%) |
Nov 09, 2023 | 104.77 | 106.90 | 104.07 | 105.43 | 339,967 | +0.60(+0.57%) |
Nov 08, 2023 | 106.07 | 106.44 | 104.33 | 104.83 | 390,384 | -1.77(-1.66%) |
Nov 07, 2023 | 107.82 | 107.82 | 104.17 | 106.60 | 348,823 | -2.07(-1.90%) |
Nov 06, 2023 | 109.35 | 110.74 | 108.49 | 108.67 | 444,971 | -1.44(-1.31%) |
Nov 03, 2023 | 107.39 | 111.22 | 106.74 | 110.11 | 556,998 | +4.18(+3.95%) |
Nov 02, 2023 | 105.13 | 105.95 | 103.48 | 105.92 | 536,082 | +1.93(+1.85%) |
Nov 01, 2023 | 103.59 | 104.17 | 102.41 | 104.00 | 495,667 | +0.36(+0.34%) |
Oct 31, 2023 | 105.33 | 106.16 | 102.89 | 103.64 | 547,882 | -1.88(-1.78%) |
Oct 30, 2023 | 106.07 | 106.21 | 104.71 | 105.52 | 369,507 | -0.35(-0.33%) |
Oct 27, 2023 | 104.85 | 106.02 | 103.64 | 105.86 | 462,895 | +1.25(+1.20%) |
Oct 26, 2023 | 106.36 | 106.94 | 103.74 | 104.61 | 480,042 | -1.75(-1.64%) |
Oct 25, 2023 | 107.38 | 109.31 | 106.34 | 106.36 | 319,985 | -1.83(-1.69%) |
Oct 24, 2023 | 107.20 | 108.56 | 106.65 | 108.19 | 295,276 | +0.60(+0.55%) |
Oct 23, 2023 | 108.84 | 109.48 | 106.94 | 107.59 | 367,972 | -1.89(-1.72%) |
Oct 20, 2023 | 110.76 | 112.36 | 109.46 | 109.48 | 344,033 | -0.85(-0.77%) |
Oct 19, 2023 | 110.33 | 111.05 | 108.86 | 110.33 | 380,715 | +0.01(+0.01%) |
Oct 18, 2023 | 112.47 | 113.61 | 110.19 | 110.32 | 422,235 | -0.97(-0.88%) |
Oct 17, 2023 | 109.01 | 111.64 | 108.85 | 111.30 | 437,573 | +2.34(+2.14%) |
Oct 16, 2023 | 107.92 | 109.97 | 107.55 | 108.96 | 281,296 | +0.80(+0.74%) |
Oct 13, 2023 | 107.73 | 108.85 | 107.01 | 108.16 | 501,616 | +3.36(+3.20%) |
Oct 12, 2023 | 106.25 | 106.67 | 103.84 | 104.80 | 319,716 | -1.53(-1.44%) |
Oct 11, 2023 | 106.82 | 107.30 | 105.24 | 106.33 | 336,960 | +1.02(+0.97%) |
Oct 10, 2023 | 104.92 | 105.82 | 104.77 | 105.31 | 396,334 | +0.28(+0.26%) |
Oct 09, 2023 | 105.55 | 106.19 | 104.41 | 105.03 | 301,913 | +1.18(+1.14%) |
Oct 06, 2023 | 103.39 | 104.93 | 102.80 | 103.85 | 389,522 | +0.71(+0.69%) |
Oct 05, 2023 | 101.57 | 103.20 | 101.33 | 103.13 | 382,102 | +1.18(+1.15%) |
Oct 04, 2023 | 102.43 | 102.44 | 100.85 | 101.95 | 414,490 | -0.26(-0.25%) |
Oct 03, 2023 | 101.17 | 103.30 | 100.78 | 102.21 | 318,060 | +0.40(+0.39%) |