Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 118.71 | 119.21 | 117.70 | 118.10 | 356,344 | -0.68(-0.57%) |
Dec 28, 2023 | 118.97 | 119.34 | 118.32 | 118.78 | 301,127 | -0.19(-0.16%) |
Dec 27, 2023 | 118.98 | 119.60 | 118.45 | 118.98 | 336,382 | -0.26(-0.22%) |
Dec 26, 2023 | 119.02 | 119.85 | 118.92 | 119.24 | 366,573 | +0.29(+0.24%) |
Dec 22, 2023 | 118.66 | 120.06 | 118.50 | 118.95 | 437,340 | +0.20(+0.16%) |
Dec 21, 2023 | 117.85 | 118.82 | 117.14 | 118.75 | 343,562 | +1.91(+1.63%) |
Dec 20, 2023 | 117.91 | 119.60 | 116.71 | 116.84 | 691,418 | -0.99(-0.84%) |
Dec 19, 2023 | 115.53 | 118.28 | 115.24 | 117.84 | 586,467 | +3.30(+2.88%) |
Dec 18, 2023 | 116.14 | 116.37 | 114.06 | 114.54 | 593,514 | -1.46(-1.26%) |
Dec 15, 2023 | 118.61 | 119.43 | 115.52 | 116.00 | 2,986,386 | -3.21(-2.69%) |
Dec 14, 2023 | 115.29 | 119.68 | 115.29 | 119.21 | 1,218,602 | +5.03(+4.40%) |
Dec 13, 2023 | 110.42 | 114.22 | 110.03 | 114.18 | 914,478 | +3.33(+3.00%) |
Dec 12, 2023 | 111.21 | 111.95 | 109.88 | 110.85 | 665,164 | -0.96(-0.86%) |
Dec 11, 2023 | 113.03 | 113.48 | 111.45 | 111.82 | 508,118 | -1.08(-0.96%) |
Dec 08, 2023 | 111.65 | 113.41 | 111.65 | 112.90 | 357,505 | +1.47(+1.32%) |
Dec 07, 2023 | 112.17 | 113.13 | 111.28 | 111.43 | 677,511 | -0.90(-0.81%) |
Dec 06, 2023 | 111.95 | 114.55 | 111.92 | 112.33 | 531,121 | +0.82(+0.73%) |
Dec 05, 2023 | 113.71 | 114.10 | 111.30 | 111.52 | 599,906 | -2.44(-2.14%) |
Dec 04, 2023 | 112.92 | 114.98 | 112.62 | 113.96 | 629,166 | -0.21(-0.19%) |
Dec 01, 2023 | 110.96 | 114.75 | 110.71 | 114.17 | 913,261 | +3.73(+3.38%) |
Nov 30, 2023 | 110.99 | 111.17 | 109.42 | 110.44 | 880,503 | -0.16(-0.15%) |
Nov 29, 2023 | 111.00 | 111.70 | 109.51 | 110.60 | 1,084,916 | +0.82(+0.74%) |
Nov 28, 2023 | 111.14 | 111.58 | 109.71 | 109.78 | 759,674 | -1.58(-1.42%) |
Nov 27, 2023 | 112.26 | 112.60 | 110.71 | 111.36 | 746,585 | -1.48(-1.31%) |
Nov 24, 2023 | 111.46 | 112.87 | 109.82 | 112.84 | 559,039 | +1.93(+1.74%) |
Nov 22, 2023 | 108.34 | 112.13 | 107.11 | 110.91 | 1,638,013 | -1.36(-1.21%) |
Nov 21, 2023 | 112.22 | 112.46 | 111.33 | 112.27 | 701,510 | -0.61(-0.54%) |
Nov 20, 2023 | 114.16 | 114.22 | 112.35 | 112.89 | 722,583 | -1.80(-1.57%) |
Nov 17, 2023 | 114.15 | 114.72 | 113.31 | 114.69 | 463,967 | +1.74(+1.54%) |
Nov 16, 2023 | 114.96 | 115.66 | 112.71 | 112.94 | 441,278 | -2.44(-2.12%) |
Nov 15, 2023 | 114.40 | 117.08 | 113.76 | 115.39 | 690,318 | +1.23(+1.08%) |
Nov 14, 2023 | 113.06 | 114.77 | 112.51 | 114.15 | 593,726 | +3.31(+2.98%) |
Nov 13, 2023 | 112.11 | 112.77 | 110.75 | 110.84 | 563,234 | -1.71(-1.52%) |
Nov 10, 2023 | 111.37 | 112.73 | 110.94 | 112.55 | 456,789 | +1.86(+1.68%) |
Nov 09, 2023 | 112.45 | 112.45 | 110.62 | 110.69 | 456,476 | -0.41(-0.37%) |
Nov 08, 2023 | 111.41 | 112.52 | 110.97 | 111.10 | 657,860 | +0.39(+0.35%) |
Nov 07, 2023 | 111.06 | 111.11 | 107.83 | 110.71 | 805,270 | -3.46(-3.03%) |
Nov 06, 2023 | 116.60 | 116.60 | 112.92 | 114.17 | 505,657 | -2.08(-1.79%) |
Nov 03, 2023 | 116.40 | 116.88 | 114.93 | 116.25 | 585,069 | +1.71(+1.49%) |
Nov 02, 2023 | 116.15 | 116.61 | 113.52 | 114.54 | 575,328 | +0.47(+0.41%) |
Nov 01, 2023 | 110.76 | 114.15 | 108.24 | 114.08 | 900,677 | +2.82(+2.54%) |
Oct 31, 2023 | 111.29 | 113.08 | 108.67 | 111.25 | 1,253,880 | +2.39(+2.19%) |
Oct 30, 2023 | 108.83 | 109.68 | 107.43 | 108.86 | 833,548 | +1.51(+1.41%) |
Oct 27, 2023 | 109.41 | 109.92 | 106.86 | 107.35 | 664,414 | -2.33(-2.12%) |
Oct 26, 2023 | 109.64 | 111.20 | 109.54 | 109.68 | 566,812 | -0.12(-0.11%) |
Oct 25, 2023 | 108.86 | 110.45 | 108.58 | 109.80 | 485,722 | +0.86(+0.79%) |
Oct 24, 2023 | 109.48 | 109.54 | 107.50 | 108.93 | 499,277 | +0.59(+0.55%) |
Oct 23, 2023 | 109.28 | 110.52 | 108.00 | 108.34 | 662,094 | -1.49(-1.36%) |
Oct 20, 2023 | 111.68 | 112.48 | 109.55 | 109.83 | 517,444 | -2.56(-2.28%) |
Oct 19, 2023 | 111.82 | 114.31 | 111.68 | 112.40 | 656,020 | +0.25(+0.22%) |
Oct 18, 2023 | 115.51 | 115.78 | 112.09 | 112.14 | 504,610 | -5.12(-4.37%) |
Oct 17, 2023 | 115.15 | 118.84 | 115.15 | 117.27 | 456,893 | +1.16(+1.00%) |
Oct 16, 2023 | 116.42 | 116.83 | 115.37 | 116.10 | 350,619 | +1.17(+1.02%) |
Oct 13, 2023 | 117.33 | 118.25 | 113.92 | 114.93 | 479,964 | -2.30(-1.96%) |
Oct 12, 2023 | 120.98 | 120.98 | 115.26 | 117.23 | 665,025 | -3.14(-2.61%) |
Oct 11, 2023 | 118.86 | 120.47 | 118.34 | 120.37 | 764,899 | +1.73(+1.46%) |
Oct 10, 2023 | 118.07 | 119.37 | 117.47 | 118.64 | 574,346 | +1.66(+1.42%) |
Oct 09, 2023 | 114.06 | 117.25 | 113.84 | 116.98 | 684,812 | +2.87(+2.52%) |
Oct 06, 2023 | 111.79 | 114.58 | 111.09 | 114.11 | 982,385 | +1.99(+1.77%) |
Oct 05, 2023 | 111.44 | 112.42 | 110.97 | 112.12 | 686,529 | +0.37(+0.33%) |
Oct 04, 2023 | 111.58 | 113.29 | 110.14 | 111.76 | 386,393 | -0.08(-0.07%) |
Oct 03, 2023 | 112.97 | 113.65 | 111.50 | 111.83 | 393,714 | -2.18(-1.91%) |