Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 128.71 | 129.08 | 128.17 | 128.71 | 206,011 | -0.25(-0.19%) |
Dec 28, 2023 | 129.32 | 130.04 | 128.27 | 128.95 | 196,632 | -0.67(-0.52%) |
Dec 27, 2023 | 129.78 | 131.04 | 129.56 | 129.62 | 340,845 | -0.24(-0.18%) |
Dec 26, 2023 | 129.36 | 130.77 | 129.31 | 129.86 | 97,069 | +0.56(+0.44%) |
Dec 22, 2023 | 129.99 | 131.81 | 128.94 | 129.30 | 164,161 | -0.29(-0.22%) |
Dec 21, 2023 | 130.70 | 131.53 | 128.79 | 129.59 | 289,465 | +0.75(+0.58%) |
Dec 20, 2023 | 130.95 | 131.78 | 128.66 | 128.84 | 411,697 | -2.06(-1.58%) |
Dec 19, 2023 | 129.94 | 131.94 | 129.30 | 130.90 | 456,662 | +0.90(+0.69%) |
Dec 18, 2023 | 128.36 | 130.84 | 127.22 | 130.00 | 316,240 | +2.22(+1.74%) |
Dec 15, 2023 | 129.21 | 129.67 | 127.00 | 127.78 | 706,933 | -1.22(-0.95%) |
Dec 14, 2023 | 128.36 | 129.67 | 127.65 | 129.00 | 593,283 | +0.60(+0.47%) |
Dec 13, 2023 | 125.79 | 129.41 | 125.72 | 128.40 | 817,074 | +2.12(+1.68%) |
Dec 12, 2023 | 126.11 | 126.54 | 125.16 | 126.28 | 223,508 | +0.11(+0.09%) |
Dec 11, 2023 | 126.50 | 126.57 | 125.81 | 126.17 | 277,840 | -0.42(-0.34%) |
Dec 08, 2023 | 126.07 | 127.38 | 124.73 | 126.59 | 254,452 | +0.64(+0.51%) |
Dec 07, 2023 | 125.19 | 125.99 | 124.12 | 125.95 | 283,202 | +0.83(+0.66%) |
Dec 06, 2023 | 124.94 | 126.45 | 124.68 | 125.12 | 465,045 | +0.26(+0.21%) |
Dec 05, 2023 | 124.37 | 125.43 | 123.45 | 124.87 | 262,273 | +0.42(+0.33%) |
Dec 04, 2023 | 125.11 | 125.53 | 123.23 | 124.45 | 425,136 | -0.86(-0.69%) |
Dec 01, 2023 | 124.87 | 126.13 | 124.58 | 125.31 | 326,548 | +0.02(+0.02%) |
Nov 30, 2023 | 122.44 | 125.69 | 121.30 | 125.29 | 641,458 | +2.68(+2.18%) |
Nov 29, 2023 | 123.58 | 124.40 | 122.49 | 122.61 | 295,690 | -0.56(-0.46%) |
Nov 28, 2023 | 121.71 | 124.00 | 120.50 | 123.18 | 337,711 | +1.31(+1.08%) |
Nov 27, 2023 | 122.24 | 123.56 | 121.18 | 121.86 | 284,878 | -0.30(-0.24%) |
Nov 24, 2023 | 122.49 | 123.68 | 122.02 | 122.16 | 271,515 | -0.75(-0.61%) |
Nov 22, 2023 | 122.62 | 124.14 | 122.56 | 122.91 | 527,582 | +0.76(+0.62%) |
Nov 21, 2023 | 125.65 | 121.74 | 122.15 | 576,277 | -3.19(-2.55%) | |
Nov 20, 2023 | 124.91 | 125.69 | 121.29 | 125.34 | 635,163 | +0.17(+0.13%) |
Nov 17, 2023 | 123.96 | 125.25 | 123.25 | 125.17 | 881,145 | +0.87(+0.70%) |
Nov 16, 2023 | 124.98 | 127.01 | 124.26 | 124.30 | 730,713 | -1.31(-1.05%) |
Nov 15, 2023 | 123.54 | 126.06 | 123.23 | 125.62 | 937,211 | +1.14(+0.92%) |
Nov 14, 2023 | 120.06 | 124.97 | 120.06 | 124.47 | 621,764 | +5.95(+5.02%) |
Nov 13, 2023 | 117.74 | 119.44 | 117.37 | 118.52 | 571,164 | +1.06(+0.90%) |
Nov 10, 2023 | 116.88 | 120.19 | 116.39 | 117.46 | 540,994 | +0.22(+0.19%) |
Nov 09, 2023 | 117.51 | 118.75 | 116.13 | 117.24 | 485,590 | +0.73(+0.63%) |
Nov 08, 2023 | 119.16 | 119.83 | 116.28 | 116.51 | 591,090 | -2.84(-2.38%) |
Nov 07, 2023 | 118.50 | 120.02 | 117.58 | 119.36 | 506,354 | +0.44(+0.37%) |
Nov 06, 2023 | 119.42 | 120.09 | 117.59 | 118.91 | 1,075,171 | -0.50(-0.42%) |
Nov 03, 2023 | 118.64 | 123.96 | 117.74 | 119.42 | 1,571,606 | +1.87(+1.59%) |
Nov 02, 2023 | 115.77 | 117.88 | 115.77 | 117.55 | 560,150 | +2.08(+1.80%) |
Nov 01, 2023 | 111.97 | 116.01 | 110.47 | 115.47 | 1,569,658 | +4.46(+4.02%) |
Oct 31, 2023 | 109.48 | 111.12 | 107.82 | 111.01 | 891,208 | +1.40(+1.28%) |
Oct 30, 2023 | 105.72 | 109.88 | 105.46 | 109.61 | 697,139 | +5.36(+5.15%) |
Oct 27, 2023 | 104.39 | 106.95 | 104.02 | 104.24 | 877,679 | +1.84(+1.80%) |
Oct 26, 2023 | 98.36 | 102.66 | 98.33 | 102.40 | 963,942 | +4.11(+4.18%) |
Oct 25, 2023 | 98.17 | 98.61 | 97.14 | 98.29 | 586,537 | -0.03(-0.03%) |
Oct 24, 2023 | 99.33 | 99.58 | 97.48 | 98.32 | 774,891 | -0.70(-0.71%) |
Oct 23, 2023 | 98.37 | 99.65 | 97.47 | 99.03 | 362,817 | +0.54(+0.55%) |
Oct 20, 2023 | 99.02 | 99.85 | 98.21 | 98.49 | 652,756 | -0.89(-0.90%) |
Oct 19, 2023 | 100.69 | 100.99 | 99.08 | 99.38 | 621,641 | -1.80(-1.78%) |
Oct 18, 2023 | 102.94 | 103.36 | 101.18 | 101.18 | 444,647 | -2.48(-2.39%) |
Oct 17, 2023 | 103.43 | 104.42 | 103.39 | 103.66 | 753,381 | -0.56(-0.54%) |
Oct 16, 2023 | 103.92 | 105.51 | 103.37 | 104.21 | 886,117 | +0.45(+0.43%) |
Oct 13, 2023 | 105.16 | 105.82 | 101.97 | 103.76 | 673,088 | -1.56(-1.48%) |
Oct 12, 2023 | 106.13 | 106.13 | 103.27 | 105.32 | 449,933 | -0.42(-0.40%) |
Oct 11, 2023 | 104.39 | 105.75 | 104.24 | 105.74 | 452,364 | +1.40(+1.34%) |
Oct 10, 2023 | 102.40 | 105.50 | 102.03 | 104.34 | 801,587 | +2.85(+2.81%) |
Oct 09, 2023 | 101.86 | 102.41 | 100.01 | 101.49 | 378,265 | -1.29(-1.26%) |
Oct 06, 2023 | 102.57 | 103.75 | 101.09 | 102.78 | 363,755 | -0.57(-0.55%) |
Oct 05, 2023 | 106.15 | 106.15 | 102.22 | 103.35 | 793,801 | -3.05(-2.87%) |
Oct 04, 2023 | 106.40 | 107.18 | 104.94 | 106.41 | 684,887 | +0.18(+0.17%) |
Oct 03, 2023 | 107.83 | 109.25 | 105.48 | 106.23 | 1,079,587 | -2.05(-1.90%) |