Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 119.00 | 120.25 | 118.06 | 119.09 | 2,660,653 | +1.27(+1.08%) |
Dec 28, 2023 | 117.00 | 119.04 | 116.80 | 117.82 | 2,745,778 | +3.43(+3.00%) |
Dec 27, 2023 | 114.93 | 115.60 | 113.67 | 114.39 | 1,645,944 | -0.28(-0.24%) |
Dec 26, 2023 | 115.94 | 116.61 | 114.08 | 114.67 | 1,583,724 | -0.07(-0.06%) |
Dec 22, 2023 | 114.13 | 116.70 | 113.60 | 114.74 | 2,718,701 | -2.87(-2.44%) |
Dec 21, 2023 | 114.19 | 117.67 | 114.07 | 117.61 | 4,061,341 | +6.38(+5.74%) |
Dec 20, 2023 | 113.29 | 114.17 | 111.23 | 111.23 | 3,244,908 | -3.39(-2.96%) |
Dec 19, 2023 | 112.26 | 115.43 | 112.26 | 114.62 | 2,428,514 | +2.36(+2.10%) |
Dec 18, 2023 | 112.65 | 112.87 | 111.57 | 112.26 | 1,760,788 | -1.86(-1.63%) |
Dec 15, 2023 | 115.93 | 116.15 | 114.05 | 114.12 | 2,308,247 | +1.21(+1.07%) |
Dec 14, 2023 | 111.25 | 115.29 | 111.23 | 112.91 | 3,179,207 | +0.55(+0.49%) |
Dec 13, 2023 | 112.66 | 112.66 | 109.53 | 112.36 | 2,751,461 | -0.79(-0.70%) |
Dec 12, 2023 | 113.48 | 113.65 | 111.74 | 113.15 | 1,600,008 | -0.41(-0.36%) |
Dec 11, 2023 | 111.27 | 114.15 | 110.88 | 113.56 | 1,927,033 | +0.11(+0.10%) |
Dec 08, 2023 | 114.46 | 114.46 | 112.91 | 113.45 | 1,911,263 | -2.33(-2.01%) |
Dec 07, 2023 | 114.41 | 116.21 | 114.22 | 115.78 | 2,748,404 | +2.40(+2.12%) |
Dec 06, 2023 | 115.25 | 115.67 | 113.32 | 113.38 | 2,360,750 | -0.17(-0.15%) |
Dec 05, 2023 | 111.88 | 114.68 | 111.73 | 113.55 | 2,409,434 | -0.15(-0.13%) |
Dec 04, 2023 | 114.77 | 114.77 | 112.41 | 113.70 | 4,182,064 | -3.07(-2.63%) |
Dec 01, 2023 | 116.20 | 117.41 | 114.70 | 116.77 | 2,422,632 | -1.89(-1.59%) |
Nov 30, 2023 | 118.33 | 118.74 | 116.27 | 118.66 | 1,917,827 | +0.63(+0.53%) |
Nov 29, 2023 | 118.11 | 120.28 | 117.42 | 118.03 | 2,590,283 | -1.60(-1.34%) |
Nov 28, 2023 | 123.02 | 123.74 | 119.48 | 119.63 | 3,733,808 | -4.37(-3.52%) |
Nov 27, 2023 | 123.00 | 126.23 | 122.20 | 124.00 | 4,633,804 | +0.60(+0.49%) |
Nov 24, 2023 | 121.08 | 124.83 | 120.93 | 123.40 | 4,926,938 | +3.28(+2.73%) |
Nov 22, 2023 | 115.82 | 121.18 | 115.04 | 120.12 | 7,169,045 | +6.70(+5.91%) |
Nov 21, 2023 | 111.22 | 116.06 | 109.35 | 113.42 | 6,370,177 | +2.13(+1.91%) |
Nov 20, 2023 | 108.39 | 111.63 | 107.95 | 111.29 | 3,955,878 | +3.19(+2.95%) |
Nov 17, 2023 | 108.30 | 108.86 | 106.91 | 108.10 | 2,642,456 | -1.19(-1.09%) |
Nov 16, 2023 | 108.61 | 110.11 | 107.25 | 109.29 | 3,127,291 | -3.55(-3.15%) |
Nov 15, 2023 | 112.60 | 114.52 | 111.46 | 112.84 | 3,594,887 | +3.30(+3.01%) |
Nov 14, 2023 | 108.77 | 109.90 | 108.09 | 109.54 | 2,099,512 | +2.33(+2.17%) |
Nov 13, 2023 | 107.60 | 108.50 | 106.14 | 107.21 | 2,543,211 | +1.27(+1.20%) |
Nov 10, 2023 | 104.37 | 105.97 | 103.46 | 105.94 | 1,662,950 | +0.78(+0.74%) |
Nov 09, 2023 | 106.86 | 107.28 | 104.83 | 105.16 | 1,854,780 | -2.26(-2.10%) |
Nov 08, 2023 | 107.57 | 108.78 | 107.13 | 107.42 | 1,489,232 | -0.59(-0.55%) |
Nov 07, 2023 | 108.13 | 108.94 | 106.80 | 108.01 | 1,884,792 | -0.39(-0.36%) |
Nov 06, 2023 | 110.36 | 110.56 | 107.82 | 108.40 | 1,993,264 | -1.26(-1.15%) |
Nov 03, 2023 | 109.06 | 111.41 | 108.98 | 109.66 | 2,821,530 | +2.61(+2.44%) |
Nov 02, 2023 | 107.00 | 107.47 | 105.91 | 107.05 | 1,679,387 | +2.08(+1.98%) |
Nov 01, 2023 | 104.08 | 105.19 | 103.32 | 104.97 | 2,009,586 | -0.03(-0.03%) |
Oct 31, 2023 | 104.94 | 105.38 | 103.37 | 105.00 | 1,899,106 | -1.17(-1.10%) |
Oct 30, 2023 | 109.36 | 109.36 | 105.34 | 106.17 | 2,735,414 | -0.89(-0.83%) |
Oct 27, 2023 | 110.10 | 110.68 | 106.70 | 107.06 | 1,666,061 | -1.58(-1.45%) |
Oct 26, 2023 | 107.86 | 109.18 | 107.26 | 108.64 | 1,409,382 | +0.66(+0.61%) |
Oct 25, 2023 | 109.20 | 109.49 | 107.37 | 107.98 | 1,771,339 | -3.45(-3.10%) |
Oct 24, 2023 | 107.82 | 112.45 | 107.76 | 111.43 | 3,349,849 | +4.03(+3.75%) |
Oct 23, 2023 | 105.73 | 108.21 | 104.57 | 107.40 | 2,054,659 | +0.94(+0.88%) |
Oct 20, 2023 | 105.94 | 108.30 | 105.37 | 106.46 | 3,385,899 | -1.40(-1.30%) |
Oct 19, 2023 | 111.80 | 112.91 | 107.45 | 107.86 | 5,807,241 | -6.85(-5.97%) |
Oct 18, 2023 | 117.22 | 117.47 | 114.18 | 114.71 | 4,145,970 | -5.05(-4.22%) |
Oct 17, 2023 | 121.38 | 122.56 | 119.01 | 119.76 | 4,195,907 | -5.15(-4.12%) |
Oct 16, 2023 | 123.69 | 125.10 | 121.67 | 124.91 | 3,071,344 | -0.27(-0.22%) |
Oct 13, 2023 | 126.93 | 127.92 | 124.58 | 125.18 | 2,460,270 | -2.94(-2.29%) |
Oct 12, 2023 | 133.62 | 134.04 | 127.15 | 128.12 | 2,443,763 | -6.00(-4.47%) |
Oct 11, 2023 | 135.45 | 135.85 | 133.01 | 134.12 | 1,854,251 | -0.52(-0.39%) |
Oct 10, 2023 | 133.61 | 135.69 | 133.36 | 134.64 | 1,511,408 | +1.06(+0.79%) |
Oct 09, 2023 | 132.01 | 133.72 | 132.00 | 133.58 | 879,545 | -1.18(-0.88%) |
Oct 06, 2023 | 129.37 | 135.29 | 129.37 | 134.76 | 1,687,399 | +4.66(+3.58%) |
Oct 05, 2023 | 128.00 | 130.14 | 127.50 | 130.10 | 1,271,229 | +2.29(+1.79%) |
Oct 04, 2023 | 127.88 | 128.31 | 126.74 | 127.81 | 1,313,148 | -1.36(-1.05%) |
Oct 03, 2023 | 131.00 | 131.19 | 128.80 | 129.17 | 1,971,917 | -3.88(-2.92%) |