Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 118.27 | 118.69 | 117.47 | 118.25 | 1,250,881 | -0.39(-0.33%) |
Dec 28, 2023 | 118.50 | 119.20 | 118.20 | 118.64 | 2,218,518 | +0.43(+0.36%) |
Dec 27, 2023 | 119.24 | 119.24 | 118.04 | 118.21 | 1,404,978 | -1.10(-0.92%) |
Dec 26, 2023 | 118.46 | 119.72 | 118.26 | 119.31 | 1,398,443 | +0.32(+0.27%) |
Dec 22, 2023 | 117.84 | 120.22 | 117.72 | 118.99 | 2,673,744 | +0.95(+0.81%) |
Dec 21, 2023 | 121.37 | 121.37 | 117.73 | 118.04 | 5,862,580 | -8.89(-7.01%) |
Dec 20, 2023 | 127.30 | 128.72 | 126.86 | 126.94 | 2,723,640 | -0.92(-0.72%) |
Dec 19, 2023 | 126.97 | 128.43 | 126.10 | 127.86 | 2,775,485 | +1.04(+0.82%) |
Dec 18, 2023 | 126.91 | 127.07 | 125.89 | 126.82 | 1,763,877 | +0.89(+0.71%) |
Dec 15, 2023 | 125.62 | 126.92 | 125.42 | 125.92 | 3,855,249 | +0.01(+0.01%) |
Dec 14, 2023 | 127.78 | 127.93 | 125.62 | 125.91 | 3,515,152 | -1.28(-1.01%) |
Dec 13, 2023 | 125.97 | 127.26 | 124.82 | 127.19 | 2,132,946 | +1.55(+1.23%) |
Dec 12, 2023 | 124.84 | 125.74 | 123.71 | 125.64 | 1,416,707 | +1.35(+1.09%) |
Dec 11, 2023 | 123.89 | 125.22 | 123.82 | 124.29 | 2,281,352 | +1.17(+0.95%) |
Dec 08, 2023 | 123.54 | 124.25 | 122.94 | 123.12 | 1,720,265 | -0.80(-0.65%) |
Dec 07, 2023 | 123.95 | 124.43 | 122.66 | 123.93 | 1,766,031 | +0.41(+0.33%) |
Dec 06, 2023 | 122.75 | 123.66 | 122.11 | 123.52 | 1,854,973 | +1.37(+1.12%) |
Dec 05, 2023 | 123.11 | 123.37 | 121.64 | 122.15 | 1,744,604 | -1.13(-0.92%) |
Dec 04, 2023 | 121.61 | 123.50 | 121.59 | 123.28 | 1,622,374 | +0.26(+0.21%) |
Dec 01, 2023 | 121.08 | 123.24 | 120.75 | 123.02 | 1,637,712 | +1.94(+1.60%) |
Nov 30, 2023 | 120.71 | 121.29 | 119.95 | 121.09 | 2,697,914 | +0.81(+0.68%) |
Nov 29, 2023 | 119.13 | 121.03 | 118.80 | 120.27 | 2,005,571 | +1.56(+1.31%) |
Nov 28, 2023 | 118.28 | 118.82 | 117.74 | 118.72 | 1,964,286 | +0.62(+0.53%) |
Nov 27, 2023 | 117.33 | 118.24 | 116.89 | 118.09 | 1,671,897 | +0.45(+0.38%) |
Nov 24, 2023 | 118.45 | 118.45 | 117.38 | 117.64 | 552,147 | -0.45(-0.38%) |
Nov 22, 2023 | 118.49 | 119.02 | 117.39 | 118.09 | 2,513,497 | +0.59(+0.50%) |
Nov 21, 2023 | 117.94 | 118.20 | 117.28 | 117.50 | 1,875,454 | -0.41(-0.35%) |
Nov 20, 2023 | 116.22 | 118.17 | 116.22 | 117.91 | 1,513,271 | +1.24(+1.06%) |
Nov 17, 2023 | 116.34 | 116.83 | 115.72 | 116.67 | 1,284,783 | +1.02(+0.88%) |
Nov 16, 2023 | 117.45 | 118.02 | 114.59 | 115.65 | 1,325,978 | -0.65(-0.56%) |
Nov 15, 2023 | 115.85 | 117.02 | 115.75 | 116.29 | 2,256,785 | +0.87(+0.76%) |
Nov 14, 2023 | 115.46 | 116.08 | 114.50 | 115.42 | 1,750,488 | +1.77(+1.55%) |
Nov 13, 2023 | 113.33 | 114.04 | 113.05 | 113.65 | 1,284,664 | -0.06(-0.05%) |
Nov 10, 2023 | 113.19 | 114.11 | 112.55 | 113.71 | 1,560,418 | +1.39(+1.24%) |
Nov 09, 2023 | 112.94 | 113.44 | 112.01 | 112.32 | 1,925,139 | -0.03(-0.03%) |
Nov 08, 2023 | 111.38 | 112.72 | 110.67 | 112.35 | 1,525,421 | +1.50(+1.35%) |
Nov 07, 2023 | 109.96 | 111.00 | 109.17 | 110.86 | 1,939,664 | +1.03(+0.93%) |
Nov 06, 2023 | 109.12 | 109.88 | 108.34 | 109.83 | 1,771,919 | +1.02(+0.93%) |
Nov 03, 2023 | 111.80 | 112.40 | 106.96 | 108.81 | 2,921,794 | -1.98(-1.79%) |
Nov 02, 2023 | 108.02 | 110.86 | 107.87 | 110.80 | 1,586,237 | +3.56(+3.32%) |
Nov 01, 2023 | 107.73 | 107.73 | 104.69 | 107.24 | 3,141,026 | -2.16(-1.97%) |
Oct 31, 2023 | 109.03 | 109.65 | 108.36 | 109.40 | 1,390,500 | +0.47(+0.43%) |
Oct 30, 2023 | 108.91 | 109.37 | 107.61 | 108.92 | 1,309,975 | +0.99(+0.91%) |
Oct 27, 2023 | 109.91 | 109.91 | 107.40 | 107.94 | 1,765,356 | -2.15(-1.95%) |
Oct 26, 2023 | 110.58 | 111.59 | 109.99 | 110.09 | 2,349,941 | -0.43(-0.39%) |
Oct 25, 2023 | 114.21 | 114.21 | 109.70 | 110.52 | 3,963,932 | -4.86(-4.21%) |
Oct 24, 2023 | 115.49 | 115.89 | 113.85 | 115.38 | 1,247,923 | +0.48(+0.42%) |
Oct 23, 2023 | 114.35 | 116.19 | 113.95 | 114.89 | 1,563,411 | +0.62(+0.54%) |
Oct 20, 2023 | 116.43 | 116.62 | 114.17 | 114.27 | 2,069,752 | -2.16(-1.85%) |
Oct 19, 2023 | 116.75 | 117.85 | 115.78 | 116.43 | 1,647,154 | -0.08(-0.07%) |
Oct 18, 2023 | 117.31 | 117.45 | 116.05 | 116.51 | 1,393,884 | -0.86(-0.73%) |
Oct 17, 2023 | 117.04 | 117.77 | 116.68 | 117.37 | 1,127,511 | +0.40(+0.35%) |
Oct 16, 2023 | 117.26 | 117.38 | 115.87 | 116.96 | 1,311,618 | +0.74(+0.64%) |
Oct 13, 2023 | 117.37 | 117.62 | 115.23 | 116.22 | 946,722 | -0.57(-0.49%) |
Oct 12, 2023 | 117.37 | 117.54 | 116.20 | 116.80 | 1,352,651 | -0.10(-0.08%) |
Oct 11, 2023 | 117.26 | 117.41 | 115.73 | 116.89 | 1,401,144 | +0.23(+0.19%) |
Oct 10, 2023 | 117.35 | 118.37 | 116.27 | 116.67 | 2,060,349 | -0.72(-0.61%) |
Oct 09, 2023 | 115.34 | 117.63 | 115.33 | 117.39 | 1,278,093 | +1.73(+1.50%) |
Oct 06, 2023 | 112.38 | 115.93 | 111.93 | 115.65 | 2,253,199 | +2.49(+2.20%) |
Oct 05, 2023 | 113.89 | 114.01 | 112.27 | 113.16 | 1,120,535 | -0.40(-0.36%) |
Oct 04, 2023 | 113.08 | 113.92 | 112.12 | 113.56 | 1,728,370 | +1.02(+0.91%) |
Oct 03, 2023 | 112.23 | 113.62 | 111.80 | 112.54 | 1,706,057 | +0.45(+0.40%) |