Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.02 | 98.24 | 97.95 | 98.07 | 7,416,119 | -0.19(-0.19%) |
Dec 28, 2023 | 98.36 | 98.46 | 98.13 | 98.26 | 7,261,854 | -0.22(-0.22%) |
Dec 27, 2023 | 98.22 | 98.51 | 98.13 | 98.47 | 7,003,264 | +0.62(+0.64%) |
Dec 26, 2023 | 97.75 | 97.90 | 97.71 | 97.85 | 5,485,824 | +0.20(+0.20%) |
Dec 22, 2023 | 97.95 | 97.95 | 97.63 | 97.65 | 13,394,140 | -0.13(-0.13%) |
Dec 21, 2023 | 98.04 | 98.07 | 97.65 | 97.78 | 9,208,753 | -0.01(-0.01%) |
Dec 20, 2023 | 97.69 | 97.86 | 97.52 | 97.79 | 10,114,465 | +0.36(+0.37%) |
Dec 19, 2023 | 97.46 | 97.60 | 97.42 | 97.44 | 14,466,170 | +0.12(+0.12%) |
Dec 18, 2023 | 97.41 | 97.41 | 97.25 | 97.32 | 11,659,513 | -0.20(-0.20%) |
Dec 15, 2023 | 97.62 | 97.70 | 97.42 | 97.52 | 10,200,755 | -0.23(-0.23%) |
Dec 14, 2023 | 97.51 | 97.86 | 97.44 | 97.74 | 12,803,668 | +0.78(+0.81%) |
Dec 13, 2023 | 95.95 | 97.00 | 95.90 | 96.96 | 11,467,424 | +1.20(+1.26%) |
Dec 12, 2023 | 95.51 | 95.76 | 95.39 | 95.76 | 11,886,708 | +0.29(+0.30%) |
Dec 11, 2023 | 95.37 | 95.52 | 95.19 | 95.47 | 15,233,274 | +0.01(+0.01%) |
Dec 08, 2023 | 95.56 | 95.63 | 95.30 | 95.46 | 6,796,974 | -0.48(-0.50%) |
Dec 07, 2023 | 95.79 | 96.12 | 95.79 | 95.94 | 7,311,870 | +0.03(+0.03%) |
Dec 06, 2023 | 95.81 | 96.05 | 95.72 | 95.92 | 11,277,458 | +0.25(+0.26%) |
Dec 05, 2023 | 95.42 | 95.71 | 95.36 | 95.67 | 8,983,041 | +0.63(+0.66%) |
Dec 04, 2023 | 95.16 | 95.24 | 94.89 | 95.04 | 9,581,425 | -0.36(-0.38%) |
Dec 01, 2023 | 94.58 | 95.44 | 94.56 | 95.40 | 11,950,484 | +0.83(+0.88%) |
Nov 30, 2023 | 94.69 | 94.72 | 94.44 | 94.57 | 9,063,496 | -0.31(-0.33%) |
Nov 29, 2023 | 94.73 | 94.97 | 94.65 | 94.89 | 8,149,775 | +0.46(+0.49%) |
Nov 28, 2023 | 93.93 | 94.44 | 93.89 | 94.42 | 9,923,111 | +0.41(+0.44%) |
Nov 27, 2023 | 93.69 | 94.04 | 93.66 | 94.01 | 9,046,217 | +0.53(+0.57%) |
Nov 24, 2023 | 93.57 | 93.64 | 93.45 | 93.48 | 2,996,823 | -0.43(-0.46%) |
Nov 22, 2023 | 94.00 | 94.07 | 93.70 | 93.91 | 6,442,985 | +0.09(+0.09%) |
Nov 21, 2023 | 93.78 | 93.89 | 93.61 | 93.82 | 7,525,314 | +0.10(+0.10%) |
Nov 20, 2023 | 93.40 | 93.75 | 93.40 | 93.73 | 10,231,116 | +0.15(+0.16%) |
Nov 17, 2023 | 93.54 | 93.69 | 93.36 | 93.58 | 9,409,089 | +0.19(+0.20%) |
Nov 16, 2023 | 93.19 | 93.53 | 93.19 | 93.39 | 10,326,530 | +0.51(+0.55%) |
Nov 15, 2023 | 93.04 | 93.05 | 92.80 | 92.88 | 11,152,386 | -0.58(-0.62%) |
Nov 14, 2023 | 93.36 | 93.53 | 93.26 | 93.46 | 12,366,510 | +1.16(+1.26%) |
Nov 13, 2023 | 92.00 | 92.32 | 91.89 | 92.30 | 9,852,462 | -0.01(-0.01%) |
Nov 10, 2023 | 92.54 | 92.56 | 92.23 | 92.31 | 6,210,902 | +0.22(+0.23%) |
Nov 09, 2023 | 92.76 | 92.78 | 92.09 | 92.10 | 9,326,766 | -0.78(-0.84%) |
Nov 08, 2023 | 92.62 | 92.96 | 92.60 | 92.87 | 7,056,016 | +0.31(+0.34%) |
Nov 07, 2023 | 92.29 | 92.70 | 92.26 | 92.56 | 7,437,389 | +0.49(+0.53%) |
Nov 06, 2023 | 92.28 | 92.34 | 91.99 | 92.07 | 8,673,729 | -0.46(-0.50%) |
Nov 03, 2023 | 92.88 | 93.02 | 92.49 | 92.53 | 12,102,741 | +0.56(+0.61%) |
Nov 02, 2023 | 92.04 | 92.12 | 91.73 | 91.97 | 11,366,101 | +0.55(+0.60%) |
Nov 01, 2023 | 90.61 | 91.42 | 90.61 | 91.42 | 14,661,819 | +1.00(+1.10%) |
Oct 31, 2023 | 90.56 | 90.73 | 90.42 | 90.42 | 12,601,747 | -0.06(-0.06%) |
Oct 30, 2023 | 90.40 | 90.61 | 90.26 | 90.48 | 8,337,502 | -0.22(-0.24%) |
Oct 27, 2023 | 90.66 | 90.74 | 90.48 | 90.69 | 7,810,195 | -0.03(-0.03%) |
Oct 26, 2023 | 90.23 | 90.74 | 90.22 | 90.72 | 11,816,616 | +0.61(+0.67%) |
Oct 25, 2023 | 90.44 | 90.46 | 90.04 | 90.12 | 9,090,646 | -0.68(-0.74%) |
Oct 24, 2023 | 90.54 | 90.79 | 90.39 | 90.79 | 9,356,975 | +0.32(+0.36%) |
Oct 23, 2023 | 89.82 | 90.61 | 89.71 | 90.47 | 13,237,465 | +0.35(+0.39%) |
Oct 20, 2023 | 90.06 | 90.25 | 90.02 | 90.12 | 6,768,680 | +0.32(+0.36%) |
Oct 19, 2023 | 90.01 | 90.28 | 89.73 | 89.79 | 11,794,321 | -0.34(-0.38%) |
Oct 18, 2023 | 90.40 | 90.48 | 90.06 | 90.14 | 9,548,346 | -0.42(-0.47%) |
Oct 17, 2023 | 90.61 | 90.79 | 90.46 | 90.56 | 8,425,911 | -0.66(-0.72%) |
Oct 16, 2023 | 91.41 | 91.49 | 91.19 | 91.21 | 6,465,220 | -0.51(-0.56%) |
Oct 13, 2023 | 91.76 | 91.87 | 91.61 | 91.72 | 7,673,319 | +0.39(+0.43%) |
Oct 12, 2023 | 91.95 | 91.99 | 91.26 | 91.33 | 11,423,805 | -0.79(-0.86%) |
Oct 11, 2023 | 92.02 | 92.12 | 91.84 | 92.12 | 15,667,968 | +0.42(+0.46%) |
Oct 10, 2023 | 91.48 | 91.88 | 91.34 | 91.70 | 14,916,869 | -0.09(-0.10%) |
Oct 09, 2023 | 91.31 | 91.80 | 91.24 | 91.79 | 4,444,174 | +0.94(+1.04%) |
Oct 06, 2023 | 90.57 | 91.08 | 90.48 | 90.85 | 9,769,645 | -0.35(-0.39%) |
Oct 05, 2023 | 91.26 | 91.31 | 91.09 | 91.20 | 7,278,805 | +0.06(+0.06%) |
Oct 04, 2023 | 90.87 | 91.14 | 90.65 | 91.14 | 14,392,582 | +0.64(+0.70%) |
Oct 03, 2023 | 91.09 | 91.18 | 90.48 | 90.51 | 12,387,438 | -0.72(-0.78%) |