Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 117.95 | 118.18 | 117.03 | 117.28 | 582,664 | -0.40(-0.34%) |
Dec 28, 2023 | 118.88 | 119.34 | 117.64 | 117.68 | 518,397 | -1.69(-1.42%) |
Dec 27, 2023 | 119.94 | 120.38 | 119.08 | 119.37 | 586,979 | -0.70(-0.58%) |
Dec 26, 2023 | 119.94 | 120.61 | 119.50 | 120.07 | 523,571 | +1.15(+0.97%) |
Dec 22, 2023 | 119.32 | 119.87 | 118.70 | 118.92 | 397,806 | +0.33(+0.28%) |
Dec 21, 2023 | 118.16 | 118.62 | 117.38 | 118.59 | 424,437 | +0.67(+0.57%) |
Dec 20, 2023 | 119.53 | 120.26 | 117.82 | 117.92 | 387,474 | -1.30(-1.09%) |
Dec 19, 2023 | 118.01 | 119.23 | 117.70 | 119.22 | 554,197 | +1.45(+1.23%) |
Dec 18, 2023 | 118.43 | 119.44 | 117.64 | 117.77 | 531,325 | +1.11(+0.95%) |
Dec 15, 2023 | 116.66 | 117.06 | 115.79 | 116.66 | 616,875 | -0.70(-0.60%) |
Dec 14, 2023 | 115.21 | 117.51 | 115.21 | 117.36 | 868,450 | +3.45(+3.03%) |
Dec 13, 2023 | 112.55 | 114.01 | 111.96 | 113.92 | 723,855 | +1.56(+1.38%) |
Dec 12, 2023 | 112.83 | 113.01 | 111.67 | 112.36 | 673,733 | -1.69(-1.48%) |
Dec 11, 2023 | 113.92 | 114.37 | 113.42 | 114.04 | 720,229 | +0.07(+0.06%) |
Dec 08, 2023 | 113.43 | 114.30 | 113.22 | 113.97 | 1,303,456 | +1.34(+1.19%) |
Dec 07, 2023 | 113.84 | 114.42 | 112.27 | 112.64 | 926,515 | -0.58(-0.51%) |
Dec 06, 2023 | 114.53 | 115.24 | 112.96 | 113.21 | 833,614 | -2.07(-1.80%) |
Dec 05, 2023 | 117.31 | 117.50 | 115.17 | 115.28 | 842,808 | -2.07(-1.77%) |
Dec 04, 2023 | 117.23 | 118.20 | 116.67 | 117.35 | 550,140 | -0.82(-0.70%) |
Dec 01, 2023 | 117.27 | 119.51 | 116.87 | 118.18 | 558,141 | +0.71(+0.61%) |
Nov 30, 2023 | 117.70 | 119.25 | 116.11 | 117.46 | 544,388 | +0.80(+0.69%) |
Nov 29, 2023 | 118.28 | 118.31 | 116.35 | 116.66 | 705,876 | -0.83(-0.71%) |
Nov 28, 2023 | 117.69 | 118.59 | 117.34 | 117.49 | 441,896 | -0.01(-0.01%) |
Nov 27, 2023 | 117.46 | 117.75 | 116.51 | 117.50 | 473,966 | -0.56(-0.48%) |
Nov 24, 2023 | 117.46 | 118.94 | 117.46 | 118.07 | 195,236 | +0.59(+0.51%) |
Nov 22, 2023 | 115.20 | 117.63 | 114.52 | 117.47 | 463,439 | -0.09(-0.08%) |
Nov 21, 2023 | 117.17 | 117.81 | 116.53 | 117.56 | 547,709 | -0.28(-0.24%) |
Nov 20, 2023 | 118.61 | 118.94 | 117.84 | 117.84 | 814,840 | +0.13(+0.11%) |
Nov 17, 2023 | 116.39 | 118.43 | 116.14 | 117.71 | 486,710 | +2.37(+2.05%) |
Nov 16, 2023 | 116.53 | 116.93 | 114.08 | 115.34 | 731,147 | -2.33(-1.98%) |
Nov 15, 2023 | 117.76 | 119.26 | 117.55 | 117.67 | 481,507 | -0.35(-0.29%) |
Nov 14, 2023 | 117.44 | 118.33 | 117.12 | 118.02 | 557,019 | +1.16(+0.99%) |
Nov 13, 2023 | 116.20 | 117.11 | 115.84 | 116.86 | 490,901 | +0.87(+0.75%) |
Nov 10, 2023 | 115.97 | 116.32 | 114.94 | 115.99 | 458,020 | +1.14(+0.99%) |
Nov 09, 2023 | 115.76 | 116.27 | 114.77 | 114.85 | 680,998 | -0.26(-0.22%) |
Nov 08, 2023 | 116.01 | 116.82 | 115.06 | 115.10 | 625,963 | -1.41(-1.21%) |
Nov 07, 2023 | 117.63 | 117.88 | 116.12 | 116.51 | 591,515 | -2.89(-2.42%) |
Nov 06, 2023 | 121.67 | 121.71 | 119.01 | 119.41 | 928,017 | -1.69(-1.40%) |
Nov 03, 2023 | 122.11 | 122.45 | 120.34 | 121.10 | 360,621 | -1.10(-0.90%) |
Nov 02, 2023 | 118.90 | 122.36 | 118.28 | 122.20 | 552,665 | +3.59(+3.02%) |
Nov 01, 2023 | 119.55 | 120.25 | 118.43 | 118.61 | 449,598 | -0.26(-0.22%) |
Oct 31, 2023 | 118.58 | 119.09 | 117.35 | 118.87 | 589,015 | +0.45(+0.38%) |
Oct 30, 2023 | 118.41 | 119.32 | 117.27 | 118.42 | 571,103 | +0.34(+0.29%) |
Oct 27, 2023 | 120.56 | 120.98 | 117.67 | 118.09 | 2,784,915 | -2.49(-2.06%) |
Oct 26, 2023 | 120.41 | 121.09 | 119.28 | 120.58 | 445,558 | -0.89(-0.73%) |
Oct 25, 2023 | 121.73 | 122.36 | 120.86 | 121.47 | 487,897 | -0.31(-0.25%) |
Oct 24, 2023 | 123.71 | 123.71 | 121.74 | 121.77 | 454,057 | -1.52(-1.23%) |
Oct 23, 2023 | 124.35 | 124.60 | 122.77 | 123.29 | 480,896 | -2.02(-1.61%) |
Oct 20, 2023 | 127.34 | 127.64 | 124.93 | 125.31 | 997,488 | -2.22(-1.74%) |
Oct 19, 2023 | 127.16 | 128.48 | 126.04 | 127.53 | 671,742 | -0.10(-0.08%) |
Oct 18, 2023 | 127.08 | 128.25 | 126.93 | 127.63 | 1,206,840 | +1.00(+0.79%) |
Oct 17, 2023 | 124.94 | 127.03 | 124.94 | 126.63 | 1,085,088 | +1.35(+1.08%) |
Oct 16, 2023 | 125.28 | 125.64 | 124.10 | 125.28 | 454,177 | +0.62(+0.50%) |
Oct 13, 2023 | 123.89 | 125.24 | 123.30 | 124.66 | 315,288 | +2.72(+2.23%) |
Oct 12, 2023 | 123.18 | 123.18 | 121.33 | 121.94 | 297,820 | +0.07(+0.06%) |
Oct 11, 2023 | 121.54 | 121.99 | 120.32 | 121.87 | 401,411 | -1.38(-1.12%) |
Oct 10, 2023 | 123.50 | 124.12 | 122.67 | 123.25 | 339,356 | +0.01(+0.01%) |
Oct 09, 2023 | 122.45 | 123.63 | 121.53 | 123.24 | 517,956 | +4.24(+3.56%) |
Oct 06, 2023 | 118.12 | 120.10 | 116.92 | 119.00 | 556,669 | +0.70(+0.60%) |
Oct 05, 2023 | 117.34 | 119.30 | 117.32 | 118.30 | 485,934 | -0.46(-0.38%) |
Oct 04, 2023 | 121.13 | 121.23 | 117.79 | 118.75 | 1,005,614 | -4.16(-3.39%) |
Oct 03, 2023 | 122.63 | 123.13 | 121.69 | 122.91 | 520,116 | -0.13(-0.10%) |