Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 108.15 | 109.14 | 107.29 | 107.76 | 7,724,989 | -0.25(-0.23%) |
Dec 28, 2023 | 106.41 | 108.59 | 106.02 | 108.01 | 9,410,815 | +1.68(+1.58%) |
Dec 27, 2023 | 107.53 | 107.78 | 106.06 | 106.33 | 10,214,075 | -0.88(-0.82%) |
Dec 26, 2023 | 107.49 | 107.88 | 106.68 | 107.22 | 12,930,669 | -0.02(-0.02%) |
Dec 22, 2023 | 107.45 | 109.98 | 106.65 | 107.24 | 47,053,216 | -14.38(-11.83%) |
Dec 21, 2023 | 121.39 | 122.38 | 120.40 | 121.62 | 15,707,628 | +1.09(+0.91%) |
Dec 20, 2023 | 120.23 | 122.47 | 120.10 | 120.53 | 9,091,568 | -1.20(-0.99%) |
Dec 19, 2023 | 120.83 | 122.42 | 120.73 | 121.73 | 7,731,179 | +1.49(+1.24%) |
Dec 18, 2023 | 120.51 | 120.93 | 119.96 | 120.24 | 6,922,986 | -0.41(-0.34%) |
Dec 15, 2023 | 120.03 | 121.15 | 119.70 | 120.65 | 13,737,664 | +0.53(+0.44%) |
Dec 14, 2023 | 120.54 | 121.68 | 118.93 | 120.12 | 9,661,841 | -0.15(-0.12%) |
Dec 13, 2023 | 118.46 | 120.54 | 118.31 | 120.27 | 8,242,472 | +1.52(+1.28%) |
Dec 12, 2023 | 118.79 | 119.10 | 117.70 | 118.75 | 7,434,433 | +1.02(+0.87%) |
Dec 11, 2023 | 116.91 | 118.53 | 116.56 | 117.73 | 8,031,472 | +2.68(+2.33%) |
Dec 08, 2023 | 113.65 | 115.42 | 113.62 | 115.05 | 6,168,037 | +1.09(+0.96%) |
Dec 07, 2023 | 113.27 | 115.14 | 113.27 | 113.96 | 7,348,160 | -1.29(-1.12%) |
Dec 06, 2023 | 115.14 | 116.27 | 114.71 | 115.25 | 6,368,390 | +0.69(+0.61%) |
Dec 05, 2023 | 113.81 | 115.18 | 113.75 | 114.55 | 7,009,046 | +0.26(+0.23%) |
Dec 04, 2023 | 112.24 | 114.46 | 112.16 | 114.29 | 10,161,385 | +1.66(+1.47%) |
Dec 01, 2023 | 109.51 | 112.70 | 108.93 | 112.64 | 8,112,165 | +3.55(+3.26%) |
Nov 30, 2023 | 109.34 | 109.40 | 107.79 | 109.08 | 8,781,047 | -0.10(-0.09%) |
Nov 29, 2023 | 109.61 | 110.94 | 108.96 | 109.18 | 9,704,055 | +1.60(+1.49%) |
Nov 28, 2023 | 107.40 | 108.72 | 106.98 | 107.58 | 7,366,699 | +0.78(+0.73%) |
Nov 27, 2023 | 106.50 | 107.06 | 105.75 | 106.80 | 5,846,432 | +0.32(+0.30%) |
Nov 24, 2023 | 106.34 | 106.84 | 106.24 | 106.48 | 2,470,213 | -0.28(-0.26%) |
Nov 22, 2023 | 106.34 | 106.87 | 105.67 | 106.76 | 6,349,390 | +1.35(+1.29%) |
Nov 21, 2023 | 105.03 | 105.55 | 104.22 | 105.40 | 5,865,464 | +0.23(+0.22%) |
Nov 20, 2023 | 104.86 | 105.40 | 103.97 | 105.17 | 6,267,750 | +0.36(+0.34%) |
Nov 17, 2023 | 106.90 | 107.05 | 104.38 | 104.82 | 6,468,347 | -1.63(-1.53%) |
Nov 16, 2023 | 105.95 | 106.84 | 105.85 | 106.45 | 5,449,107 | -0.21(-0.20%) |
Nov 15, 2023 | 105.67 | 107.89 | 105.57 | 106.66 | 11,254,542 | +2.05(+1.96%) |
Nov 14, 2023 | 104.42 | 105.95 | 104.25 | 104.61 | 9,778,163 | +1.53(+1.49%) |
Nov 13, 2023 | 104.23 | 104.58 | 103.06 | 103.08 | 7,130,214 | -1.89(-1.80%) |
Nov 10, 2023 | 106.18 | 106.67 | 104.47 | 104.97 | 8,994,857 | -0.88(-0.83%) |
Nov 09, 2023 | 108.64 | 108.72 | 105.77 | 105.85 | 9,253,486 | -2.36(-2.18%) |
Nov 08, 2023 | 108.19 | 109.51 | 107.73 | 108.21 | 8,732,990 | +0.03(+0.03%) |
Nov 07, 2023 | 106.16 | 108.18 | 106.08 | 108.18 | 7,829,210 | +2.09(+1.97%) |
Nov 06, 2023 | 105.81 | 106.44 | 105.22 | 106.09 | 5,288,049 | +0.19(+0.18%) |
Nov 03, 2023 | 105.28 | 106.49 | 104.91 | 105.91 | 7,650,367 | +1.96(+1.88%) |
Nov 02, 2023 | 100.95 | 104.41 | 100.79 | 103.95 | 8,221,026 | +4.15(+4.16%) |
Nov 01, 2023 | 101.45 | 101.56 | 98.89 | 99.79 | 7,349,730 | -1.87(-1.84%) |
Oct 31, 2023 | 100.31 | 101.82 | 100.31 | 101.66 | 6,621,323 | +0.96(+0.95%) |
Oct 30, 2023 | 97.93 | 100.95 | 97.93 | 100.70 | 8,294,942 | +3.78(+3.90%) |
Oct 27, 2023 | 98.71 | 99.25 | 96.76 | 96.92 | 9,707,241 | -2.02(-2.04%) |
Oct 26, 2023 | 101.08 | 101.53 | 98.87 | 98.94 | 11,343,486 | -3.48(-3.40%) |
Oct 25, 2023 | 103.33 | 103.90 | 102.38 | 102.42 | 7,126,896 | -1.62(-1.56%) |
Oct 24, 2023 | 102.54 | 104.51 | 102.54 | 104.05 | 9,352,985 | +2.34(+2.30%) |
Oct 23, 2023 | 101.03 | 102.64 | 100.67 | 101.70 | 6,030,214 | +0.14(+0.14%) |
Oct 20, 2023 | 102.21 | 102.65 | 101.47 | 101.56 | 7,908,692 | -0.38(-0.37%) |
Oct 19, 2023 | 102.65 | 103.23 | 101.74 | 101.94 | 8,482,019 | -0.71(-0.69%) |
Oct 18, 2023 | 101.86 | 102.78 | 101.82 | 102.65 | 8,852,190 | +0.75(+0.74%) |
Oct 17, 2023 | 100.87 | 102.47 | 100.87 | 101.90 | 9,356,704 | +0.96(+0.95%) |
Oct 16, 2023 | 98.65 | 101.47 | 98.53 | 100.94 | 10,962,577 | +2.11(+2.13%) |
Oct 13, 2023 | 98.51 | 99.76 | 98.38 | 98.83 | 8,880,382 | +0.65(+0.66%) |
Oct 12, 2023 | 98.47 | 98.97 | 97.46 | 98.18 | 10,821,314 | +0.59(+0.61%) |
Oct 11, 2023 | 97.25 | 97.82 | 96.95 | 97.59 | 7,725,812 | +1.02(+1.06%) |
Oct 10, 2023 | 96.20 | 97.80 | 96.18 | 96.57 | 8,591,176 | +0.73(+0.76%) |
Oct 09, 2023 | 95.74 | 96.09 | 94.89 | 95.84 | 6,029,021 | -0.23(-0.24%) |
Oct 06, 2023 | 94.76 | 96.66 | 94.04 | 96.06 | 8,625,874 | +1.31(+1.38%) |
Oct 05, 2023 | 94.76 | 95.19 | 94.25 | 94.76 | 7,508,588 | -0.10(-0.10%) |
Oct 04, 2023 | 94.55 | 95.22 | 94.10 | 94.86 | 8,132,354 | +0.79(+0.84%) |
Oct 03, 2023 | 93.30 | 95.02 | 93.17 | 94.07 | 11,079,246 | +0.52(+0.56%) |