Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.72 | 120.19 | 119.72 | 120.15 | 12,549 | +0.18(+0.15%) |
Dec 28, 2023 | 120.11 | 120.34 | 119.79 | 119.97 | 6,474 | -0.60(-0.49%) |
Dec 27, 2023 | 120.10 | 120.58 | 120.07 | 120.56 | 7,429 | +0.66(+0.55%) |
Dec 26, 2023 | 119.84 | 119.92 | 119.68 | 119.91 | 9,891 | +0.24(+0.20%) |
Dec 22, 2023 | 119.81 | 119.95 | 119.50 | 119.67 | 41,867 | +0.17(+0.14%) |
Dec 21, 2023 | 119.41 | 119.50 | 119.12 | 119.50 | 9,873 | +0.48(+0.40%) |
Dec 20, 2023 | 119.29 | 119.41 | 118.90 | 119.01 | 28,989 | -0.70(-0.59%) |
Dec 19, 2023 | 119.81 | 120.10 | 119.72 | 119.72 | 17,789 | +0.67(+0.56%) |
Dec 18, 2023 | 119.33 | 119.33 | 118.94 | 119.05 | 13,020 | -0.26(-0.22%) |
Dec 15, 2023 | 119.61 | 119.66 | 119.16 | 119.32 | 16,591 | -0.90(-0.74%) |
Dec 14, 2023 | 119.54 | 120.37 | 119.54 | 120.21 | 38,396 | +1.41(+1.19%) |
Dec 13, 2023 | 117.86 | 118.81 | 117.71 | 118.80 | 33,030 | +0.54(+0.46%) |
Dec 12, 2023 | 118.05 | 118.36 | 117.78 | 118.26 | 20,968 | +0.07(+0.06%) |
Dec 11, 2023 | 118.24 | 118.34 | 118.03 | 118.19 | 16,458 | +0.11(+0.09%) |
Dec 08, 2023 | 117.71 | 118.28 | 117.71 | 118.08 | 48,339 | -0.37(-0.31%) |
Dec 07, 2023 | 118.13 | 118.61 | 118.13 | 118.45 | 49,097 | +0.31(+0.26%) |
Dec 06, 2023 | 118.40 | 118.47 | 118.14 | 118.14 | 2,102 | -0.28(-0.23%) |
Dec 05, 2023 | 118.56 | 118.56 | 118.29 | 118.42 | 7,208 | -0.35(-0.29%) |
Dec 04, 2023 | 118.54 | 118.77 | 118.53 | 118.77 | 4,105 | -0.71(-0.60%) |
Dec 01, 2023 | 118.58 | 119.52 | 118.48 | 119.48 | 11,954 | +0.95(+0.80%) |
Nov 30, 2023 | 118.58 | 119.01 | 118.53 | 118.53 | 4,315 | -0.77(-0.65%) |
Nov 29, 2023 | 119.41 | 119.41 | 119.30 | 119.30 | 4,462 | -0.04(-0.03%) |
Nov 28, 2023 | 119.15 | 119.37 | 119.15 | 119.34 | 5,585 | +0.68(+0.58%) |
Nov 27, 2023 | 118.44 | 118.66 | 118.44 | 118.66 | 2,515 | +0.21(+0.17%) |
Nov 24, 2023 | 118.48 | 118.48 | 118.26 | 118.45 | 9,927 | +1.07(+0.92%) |
Nov 22, 2023 | 117.27 | 117.38 | 116.87 | 117.38 | 27,826 | -0.29(-0.25%) |
Nov 21, 2023 | 117.79 | 117.86 | 117.56 | 117.67 | 6,065 | +0.23(+0.19%) |
Nov 20, 2023 | 117.22 | 117.55 | 117.22 | 117.44 | 11,235 | +0.49(+0.42%) |
Nov 17, 2023 | 116.46 | 116.95 | 116.46 | 116.95 | 2,925 | +0.48(+0.41%) |
Nov 16, 2023 | 116.56 | 116.83 | 116.47 | 116.47 | 2,913 | -0.03(-0.03%) |
Nov 15, 2023 | 116.61 | 116.89 | 116.50 | 116.50 | 5,389 | -0.79(-0.67%) |
Nov 14, 2023 | 116.53 | 117.37 | 116.53 | 117.29 | 7,283 | +2.07(+1.80%) |
Nov 13, 2023 | 114.75 | 115.24 | 114.75 | 115.22 | 5,235 | +0.42(+0.37%) |
Nov 10, 2023 | 114.56 | 114.80 | 114.39 | 114.80 | 3,087 | +0.17(+0.14%) |
Nov 09, 2023 | 115.12 | 115.12 | 114.59 | 114.64 | 6,715 | -0.56(-0.48%) |
Nov 08, 2023 | 114.99 | 115.37 | 114.99 | 115.19 | 11,698 | -0.22(-0.19%) |
Nov 07, 2023 | 115.18 | 115.41 | 115.05 | 115.41 | 2,844 | -0.35(-0.30%) |
Nov 06, 2023 | 116.37 | 116.37 | 115.75 | 115.76 | 5,286 | -0.28(-0.24%) |
Nov 03, 2023 | 115.44 | 116.18 | 115.44 | 116.04 | 9,851 | +1.64(+1.43%) |
Nov 02, 2023 | 114.31 | 114.44 | 114.04 | 114.40 | 6,267 | +0.50(+0.44%) |
Nov 01, 2023 | 113.42 | 114.00 | 113.42 | 113.90 | 7,110 | -0.02(-0.02%) |
Oct 31, 2023 | 113.71 | 113.92 | 113.69 | 113.92 | 3,758 | -0.13(-0.12%) |
Oct 30, 2023 | 113.62 | 114.06 | 113.62 | 114.06 | 17,464 | +0.55(+0.48%) |
Oct 27, 2023 | 113.80 | 113.90 | 113.51 | 113.51 | 1,825 | -0.02(-0.01%) |
Oct 26, 2023 | 113.38 | 113.72 | 113.38 | 113.53 | 6,840 | +0.03(+0.03%) |
Oct 25, 2023 | 113.67 | 113.88 | 113.49 | 113.49 | 2,080 | -0.42(-0.37%) |
Oct 24, 2023 | 114.26 | 114.31 | 113.78 | 113.92 | 8,235 | -0.74(-0.65%) |
Oct 23, 2023 | 113.96 | 114.78 | 113.96 | 114.66 | 9,302 | +0.77(+0.68%) |
Oct 20, 2023 | 113.82 | 113.97 | 113.64 | 113.89 | 9,587 | -0.00(-0.00%) |
Oct 19, 2023 | 113.86 | 114.14 | 113.63 | 113.89 | 8,076 | +0.11(+0.09%) |
Oct 18, 2023 | 114.00 | 114.01 | 113.67 | 113.78 | 5,743 | -0.31(-0.27%) |
Oct 17, 2023 | 113.76 | 114.27 | 113.76 | 114.09 | 6,683 | -0.31(-0.27%) |
Oct 16, 2023 | 113.82 | 114.41 | 113.82 | 114.40 | 5,782 | +0.66(+0.58%) |
Oct 13, 2023 | 113.86 | 114.04 | 113.57 | 113.73 | 38,826 | -0.29(-0.26%) |
Oct 12, 2023 | 114.52 | 114.62 | 113.95 | 114.03 | 5,296 | -1.27(-1.10%) |
Oct 11, 2023 | 115.22 | 115.37 | 115.00 | 115.29 | 7,428 | +0.24(+0.21%) |
Oct 10, 2023 | 114.47 | 115.05 | 114.47 | 115.05 | 24,560 | +0.52(+0.45%) |
Oct 09, 2023 | 114.22 | 114.53 | 114.12 | 114.53 | 7,115 | +0.01(+0.01%) |
Oct 06, 2023 | 114.12 | 114.60 | 114.12 | 114.52 | 4,789 | +0.48(+0.42%) |
Oct 05, 2023 | 113.52 | 114.05 | 113.52 | 114.05 | 113,944 | +0.41(+0.36%) |
Oct 04, 2023 | 113.65 | 113.65 | 113.23 | 113.64 | 10,431 | +0.63(+0.56%) |
Oct 03, 2023 | 113.12 | 113.15 | 112.83 | 113.00 | 6,917 | -0.11(-0.10%) |