Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 116.22 | 116.44 | 115.31 | 115.56 | 591,353 | -0.39(-0.34%) |
Dec 28, 2023 | 117.13 | 117.59 | 115.91 | 115.95 | 526,128 | -1.67(-1.42%) |
Dec 27, 2023 | 118.18 | 118.61 | 117.33 | 117.62 | 595,732 | -0.69(-0.58%) |
Dec 26, 2023 | 118.18 | 118.84 | 117.75 | 118.31 | 531,379 | +1.13(+0.97%) |
Dec 22, 2023 | 117.57 | 118.11 | 116.96 | 117.17 | 403,738 | +0.33(+0.28%) |
Dec 21, 2023 | 116.42 | 116.88 | 115.66 | 116.85 | 430,766 | +0.66(+0.57%) |
Dec 20, 2023 | 117.77 | 118.49 | 116.09 | 116.19 | 393,252 | -1.28(-1.09%) |
Dec 19, 2023 | 116.28 | 117.48 | 115.97 | 117.47 | 562,462 | +1.43(+1.23%) |
Dec 18, 2023 | 116.69 | 117.69 | 115.91 | 116.04 | 539,249 | +1.09(+0.95%) |
Dec 15, 2023 | 114.95 | 115.34 | 114.09 | 114.95 | 626,075 | -0.69(-0.60%) |
Dec 14, 2023 | 113.52 | 115.79 | 113.52 | 115.64 | 881,402 | +3.40(+3.03%) |
Dec 13, 2023 | 110.89 | 112.34 | 110.32 | 112.24 | 734,650 | +1.53(+1.38%) |
Dec 12, 2023 | 111.18 | 111.35 | 110.03 | 110.71 | 683,781 | -1.66(-1.48%) |
Dec 11, 2023 | 112.25 | 112.69 | 111.75 | 112.37 | 730,970 | +0.07(+0.06%) |
Dec 08, 2023 | 111.76 | 112.62 | 111.56 | 112.30 | 1,322,895 | +1.32(+1.19%) |
Dec 07, 2023 | 112.17 | 112.74 | 110.62 | 110.98 | 940,333 | -0.57(-0.51%) |
Dec 06, 2023 | 112.85 | 113.55 | 111.30 | 111.55 | 846,046 | -2.04(-1.80%) |
Dec 05, 2023 | 115.59 | 115.78 | 113.48 | 113.59 | 855,377 | -2.04(-1.77%) |
Dec 04, 2023 | 115.51 | 116.46 | 114.96 | 115.63 | 558,344 | -0.81(-0.70%) |
Dec 01, 2023 | 115.54 | 117.76 | 115.15 | 116.44 | 566,465 | +0.70(+0.61%) |
Nov 30, 2023 | 115.97 | 117.49 | 114.40 | 115.74 | 552,506 | +0.79(+0.69%) |
Nov 29, 2023 | 116.55 | 116.58 | 114.64 | 114.95 | 716,403 | -0.82(-0.71%) |
Nov 28, 2023 | 115.96 | 116.85 | 115.62 | 115.77 | 448,487 | -0.01(-0.01%) |
Nov 27, 2023 | 115.74 | 116.02 | 114.80 | 115.78 | 481,035 | -0.56(-0.48%) |
Nov 24, 2023 | 115.74 | 117.19 | 115.74 | 116.33 | 198,148 | +0.59(+0.51%) |
Nov 22, 2023 | 113.51 | 115.90 | 112.84 | 115.75 | 470,350 | -0.09(-0.08%) |
Nov 21, 2023 | 115.44 | 116.08 | 114.82 | 115.83 | 555,878 | -0.27(-0.24%) |
Nov 20, 2023 | 116.87 | 117.19 | 116.11 | 116.11 | 826,992 | +0.13(+0.11%) |
Nov 17, 2023 | 114.68 | 116.69 | 114.43 | 115.98 | 493,969 | +2.33(+2.05%) |
Nov 16, 2023 | 114.82 | 115.21 | 112.41 | 113.65 | 742,051 | -2.29(-1.98%) |
Nov 15, 2023 | 116.03 | 117.50 | 115.83 | 115.94 | 488,688 | -0.34(-0.29%) |
Nov 14, 2023 | 115.72 | 116.59 | 115.39 | 116.28 | 565,326 | +1.14(+0.99%) |
Nov 13, 2023 | 114.50 | 115.39 | 114.14 | 115.14 | 498,222 | +0.86(+0.75%) |
Nov 10, 2023 | 114.26 | 114.61 | 113.26 | 114.28 | 464,851 | +1.12(+0.99%) |
Nov 09, 2023 | 114.06 | 114.56 | 113.08 | 113.16 | 691,154 | -0.25(-0.22%) |
Nov 08, 2023 | 114.30 | 115.10 | 113.37 | 113.41 | 635,299 | -1.39(-1.21%) |
Nov 07, 2023 | 115.90 | 116.15 | 114.42 | 114.80 | 600,337 | -2.85(-2.42%) |
Nov 06, 2023 | 119.89 | 119.93 | 117.26 | 117.65 | 941,857 | -1.67(-1.40%) |
Nov 03, 2023 | 120.32 | 120.65 | 118.57 | 119.32 | 366,000 | -1.08(-0.90%) |
Nov 02, 2023 | 117.15 | 120.56 | 116.54 | 120.40 | 560,908 | +3.53(+3.02%) |
Nov 01, 2023 | 117.80 | 118.48 | 116.69 | 116.87 | 456,303 | -0.25(-0.22%) |
Oct 31, 2023 | 116.84 | 117.34 | 115.63 | 117.12 | 597,799 | +0.44(+0.38%) |
Oct 30, 2023 | 116.67 | 117.56 | 115.55 | 116.68 | 579,620 | +0.33(+0.29%) |
Oct 27, 2023 | 118.79 | 119.20 | 115.94 | 116.35 | 2,826,448 | -2.45(-2.06%) |
Oct 26, 2023 | 118.64 | 119.31 | 117.52 | 118.80 | 452,203 | -0.88(-0.73%) |
Oct 25, 2023 | 119.95 | 120.56 | 119.09 | 119.68 | 495,173 | -0.30(-0.25%) |
Oct 24, 2023 | 121.89 | 121.89 | 119.95 | 119.98 | 460,828 | -1.49(-1.23%) |
Oct 23, 2023 | 122.52 | 122.77 | 120.96 | 121.48 | 488,068 | -1.99(-1.61%) |
Oct 20, 2023 | 125.47 | 125.77 | 123.09 | 123.47 | 1,012,364 | -2.19(-1.74%) |
Oct 19, 2023 | 125.29 | 126.60 | 124.18 | 125.66 | 681,760 | -0.10(-0.08%) |
Oct 18, 2023 | 125.21 | 126.36 | 125.06 | 125.76 | 1,224,838 | +0.99(+0.79%) |
Oct 17, 2023 | 123.11 | 125.16 | 123.11 | 124.77 | 1,101,270 | +1.33(+1.08%) |
Oct 16, 2023 | 123.44 | 123.79 | 122.28 | 123.44 | 460,950 | +0.62(+0.50%) |
Oct 13, 2023 | 122.07 | 123.40 | 121.49 | 122.83 | 319,990 | +2.67(+2.23%) |
Oct 12, 2023 | 121.37 | 121.37 | 119.55 | 120.15 | 302,262 | +0.07(+0.06%) |
Oct 11, 2023 | 119.75 | 120.20 | 118.55 | 120.08 | 407,398 | -1.36(-1.12%) |
Oct 10, 2023 | 121.68 | 122.30 | 120.86 | 121.44 | 344,417 | +0.01(+0.01%) |
Oct 09, 2023 | 120.65 | 121.81 | 119.74 | 121.43 | 525,680 | +4.18(+3.57%) |
Oct 06, 2023 | 116.38 | 118.33 | 115.20 | 117.25 | 564,971 | +0.69(+0.59%) |
Oct 05, 2023 | 115.62 | 117.54 | 115.60 | 116.56 | 493,181 | -0.45(-0.38%) |
Oct 04, 2023 | 119.35 | 119.45 | 116.06 | 117.01 | 1,020,611 | -4.10(-3.39%) |
Oct 03, 2023 | 120.82 | 121.32 | 119.90 | 121.11 | 527,873 | -0.13(-0.10%) |