Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 104.33 | 104.78 | 102.33 | 103.67 | 8,719,655 | -1.01(-0.96%) |
Dec 28, 2023 | 104.68 | 105.15 | 104.33 | 104.67 | 5,231,020 | +0.00(+0.00%) |
Dec 27, 2023 | 103.92 | 104.75 | 103.59 | 104.67 | 7,903,798 | +0.64(+0.61%) |
Dec 26, 2023 | 103.06 | 104.68 | 102.98 | 104.04 | 4,476,499 | +1.22(+1.18%) |
Dec 22, 2023 | 102.96 | 103.93 | 101.56 | 102.82 | 6,551,639 | +0.63(+0.61%) |
Dec 21, 2023 | 101.39 | 102.41 | 99.81 | 102.19 | 8,648,011 | +2.77(+2.78%) |
Dec 20, 2023 | 103.26 | 104.56 | 99.31 | 99.43 | 11,976,547 | -4.46(-4.30%) |
Dec 19, 2023 | 102.45 | 103.96 | 102.37 | 103.89 | 5,448,720 | +1.79(+1.75%) |
Dec 18, 2023 | 101.49 | 102.74 | 101.36 | 102.10 | 7,090,944 | +1.60(+1.59%) |
Dec 15, 2023 | 100.51 | 101.25 | 99.85 | 100.50 | 9,109,383 | -0.43(-0.42%) |
Dec 14, 2023 | 101.27 | 102.05 | 99.18 | 100.93 | 10,328,612 | +0.88(+0.88%) |
Dec 13, 2023 | 96.35 | 100.26 | 96.12 | 100.04 | 10,735,542 | +3.90(+4.05%) |
Dec 12, 2023 | 94.63 | 96.20 | 93.99 | 96.15 | 6,076,457 | +1.26(+1.33%) |
Dec 11, 2023 | 93.66 | 94.97 | 93.33 | 94.88 | 6,105,532 | +1.12(+1.20%) |
Dec 08, 2023 | 92.14 | 94.12 | 91.99 | 93.76 | 9,851,037 | +1.11(+1.20%) |
Dec 07, 2023 | 91.87 | 93.07 | 91.49 | 92.65 | 7,250,591 | +2.01(+2.22%) |
Dec 06, 2023 | 93.11 | 93.14 | 90.40 | 90.64 | 9,212,824 | -1.20(-1.31%) |
Dec 05, 2023 | 90.97 | 92.41 | 90.77 | 91.84 | 10,433,601 | -0.09(-0.10%) |
Dec 04, 2023 | 91.24 | 92.07 | 90.47 | 91.93 | 11,822,289 | -1.41(-1.51%) |
Dec 01, 2023 | 91.40 | 93.73 | 91.03 | 93.34 | 10,686,825 | +1.52(+1.66%) |
Nov 30, 2023 | 91.27 | 92.02 | 89.98 | 91.82 | 10,017,810 | +0.96(+1.06%) |
Nov 29, 2023 | 92.33 | 93.02 | 90.57 | 90.86 | 7,834,965 | -0.16(-0.17%) |
Nov 28, 2023 | 90.49 | 91.83 | 90.16 | 91.02 | 6,766,471 | +0.25(+0.27%) |
Nov 27, 2023 | 90.85 | 91.40 | 90.54 | 90.77 | 6,142,374 | -0.52(-0.57%) |
Nov 24, 2023 | 91.14 | 91.40 | 90.96 | 91.29 | 2,959,334 | +0.09(+0.10%) |
Nov 22, 2023 | 91.15 | 92.00 | 90.52 | 91.20 | 8,119,922 | +1.01(+1.12%) |
Nov 21, 2023 | 90.16 | 90.48 | 89.45 | 90.18 | 12,831,939 | -0.66(-0.72%) |
Nov 20, 2023 | 88.66 | 91.39 | 88.66 | 90.84 | 10,131,352 | +1.86(+2.09%) |
Nov 17, 2023 | 88.50 | 89.21 | 87.97 | 88.98 | 10,847,530 | +0.48(+0.54%) |
Nov 16, 2023 | 87.97 | 88.74 | 87.32 | 88.50 | 8,858,497 | +0.21(+0.24%) |
Nov 15, 2023 | 88.53 | 89.29 | 87.78 | 88.30 | 8,064,064 | +0.55(+0.62%) |
Nov 14, 2023 | 86.44 | 88.51 | 86.27 | 87.75 | 10,973,974 | +4.85(+5.85%) |
Nov 13, 2023 | 82.42 | 83.61 | 81.96 | 82.90 | 10,266,863 | -0.30(-0.36%) |
Nov 10, 2023 | 80.65 | 83.40 | 79.83 | 83.20 | 11,541,981 | +3.67(+4.61%) |
Nov 09, 2023 | 82.12 | 82.13 | 79.29 | 79.53 | 13,333,337 | -1.97(-2.41%) |
Nov 08, 2023 | 81.68 | 81.98 | 80.19 | 81.50 | 9,736,555 | +0.13(+0.16%) |
Nov 07, 2023 | 80.67 | 81.73 | 80.03 | 81.37 | 8,101,536 | +0.67(+0.83%) |
Nov 06, 2023 | 80.58 | 80.96 | 79.60 | 80.70 | 11,099,247 | +0.53(+0.66%) |
Nov 03, 2023 | 79.34 | 81.05 | 79.27 | 80.18 | 13,230,932 | +2.09(+2.67%) |
Nov 02, 2023 | 75.93 | 78.17 | 75.89 | 78.09 | 10,987,508 | +4.20(+5.69%) |
Nov 01, 2023 | 72.10 | 74.32 | 71.82 | 73.88 | 15,034,337 | +2.29(+3.19%) |
Oct 31, 2023 | 70.58 | 71.78 | 69.60 | 71.60 | 14,697,089 | +1.25(+1.78%) |
Oct 30, 2023 | 69.31 | 70.85 | 68.65 | 70.35 | 13,557,931 | +2.44(+3.59%) |
Oct 27, 2023 | 69.67 | 69.87 | 67.19 | 67.91 | 17,013,148 | -1.03(-1.50%) |
Oct 26, 2023 | 70.91 | 71.34 | 68.40 | 68.94 | 13,954,390 | -2.58(-3.61%) |
Oct 25, 2023 | 73.85 | 73.85 | 71.25 | 71.53 | 14,087,314 | -3.26(-4.36%) |
Oct 24, 2023 | 74.23 | 75.39 | 73.26 | 74.79 | 13,990,287 | +1.66(+2.27%) |
Oct 23, 2023 | 72.67 | 75.23 | 71.74 | 73.13 | 17,691,626 | -0.44(-0.59%) |
Oct 20, 2023 | 76.16 | 76.43 | 73.48 | 73.57 | 16,659,581 | -2.87(-3.76%) |
Oct 19, 2023 | 78.87 | 79.91 | 76.04 | 76.44 | 14,854,888 | -2.15(-2.73%) |
Oct 18, 2023 | 80.81 | 81.37 | 77.94 | 78.59 | 14,335,162 | -3.28(-4.01%) |
Oct 17, 2023 | 80.07 | 83.05 | 79.86 | 81.87 | 14,294,251 | -0.06(-0.07%) |
Oct 16, 2023 | 80.68 | 82.52 | 80.53 | 81.92 | 11,201,021 | +2.49(+3.14%) |
Oct 13, 2023 | 81.53 | 82.19 | 78.52 | 79.43 | 13,205,344 | -1.31(-1.62%) |
Oct 12, 2023 | 82.54 | 82.76 | 79.31 | 80.74 | 11,773,161 | -1.55(-1.88%) |
Oct 11, 2023 | 81.89 | 82.41 | 80.48 | 82.29 | 8,329,987 | +1.00(+1.23%) |
Oct 10, 2023 | 80.41 | 82.77 | 80.16 | 81.29 | 9,528,736 | +1.26(+1.58%) |
Oct 09, 2023 | 77.46 | 80.39 | 77.16 | 80.03 | 9,584,723 | +1.49(+1.90%) |
Oct 06, 2023 | 74.54 | 79.42 | 73.78 | 78.54 | 12,405,740 | +2.59(+3.42%) |
Oct 05, 2023 | 75.86 | 76.39 | 74.16 | 75.94 | 8,387,085 | -0.21(-0.27%) |
Oct 04, 2023 | 74.70 | 76.50 | 73.90 | 76.15 | 12,789,450 | +1.68(+2.26%) |
Oct 03, 2023 | 76.36 | 77.23 | 73.71 | 74.47 | 13,408,268 | -3.16(-4.07%) |