Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.55 | 105.86 | 103.75 | 104.39 | 6,968,431 | -0.81(-0.77%) |
Dec 28, 2023 | 104.97 | 105.55 | 104.54 | 105.20 | 5,744,528 | +0.31(+0.29%) |
Dec 27, 2023 | 105.27 | 105.28 | 104.52 | 104.89 | 5,682,096 | -0.25(-0.24%) |
Dec 26, 2023 | 105.47 | 105.60 | 104.30 | 105.14 | 5,823,038 | -0.01(-0.01%) |
Dec 22, 2023 | 104.66 | 105.44 | 104.42 | 105.15 | 5,736,605 | +0.34(+0.32%) |
Dec 21, 2023 | 103.67 | 104.88 | 103.49 | 104.82 | 8,244,800 | +1.69(+1.64%) |
Dec 20, 2023 | 104.91 | 105.04 | 103.02 | 103.12 | 9,425,061 | -2.08(-1.98%) |
Dec 19, 2023 | 103.94 | 105.29 | 103.77 | 105.20 | 10,193,918 | +1.24(+1.19%) |
Dec 18, 2023 | 102.39 | 105.11 | 101.89 | 103.97 | 13,605,692 | +1.66(+1.63%) |
Dec 15, 2023 | 98.71 | 102.97 | 98.38 | 102.30 | 30,579,208 | +2.98(+3.00%) |
Dec 14, 2023 | 100.87 | 101.24 | 98.89 | 99.32 | 23,065,876 | -2.65(-2.60%) |
Dec 13, 2023 | 100.08 | 102.08 | 98.28 | 101.97 | 29,616,012 | +2.16(+2.16%) |
Dec 12, 2023 | 101.69 | 103.92 | 99.70 | 99.82 | 58,142,376 | -14.18(-12.44%) |
Dec 11, 2023 | 112.65 | 114.21 | 112.49 | 114.00 | 19,162,550 | +1.51(+1.34%) |
Dec 08, 2023 | 110.91 | 112.52 | 110.49 | 112.49 | 7,843,334 | +0.73(+0.66%) |
Dec 07, 2023 | 111.30 | 111.92 | 110.71 | 111.76 | 6,838,087 | +0.83(+0.75%) |
Dec 06, 2023 | 113.81 | 113.86 | 110.83 | 110.92 | 7,891,399 | -2.48(-2.18%) |
Dec 05, 2023 | 113.44 | 114.13 | 112.69 | 113.40 | 5,970,774 | -1.24(-1.08%) |
Dec 04, 2023 | 115.12 | 115.52 | 113.42 | 114.64 | 5,642,793 | -1.37(-1.18%) |
Dec 01, 2023 | 114.93 | 116.19 | 114.12 | 116.00 | 5,796,992 | +0.94(+0.82%) |
Nov 30, 2023 | 115.71 | 116.05 | 114.04 | 115.06 | 11,184,795 | +0.00(+0.00%) |
Nov 29, 2023 | 116.18 | 116.42 | 114.82 | 115.06 | 6,188,197 | -0.03(-0.03%) |
Nov 28, 2023 | 114.86 | 115.65 | 114.73 | 115.09 | 4,938,878 | -0.23(-0.20%) |
Nov 27, 2023 | 114.86 | 115.62 | 114.31 | 115.32 | 5,215,245 | +0.22(+0.19%) |
Nov 24, 2023 | 115.34 | 115.35 | 114.20 | 115.10 | 2,189,779 | +0.01(+0.01%) |
Nov 22, 2023 | 115.55 | 116.13 | 114.37 | 115.09 | 4,388,010 | +0.16(+0.14%) |
Nov 21, 2023 | 116.05 | 116.51 | 114.54 | 114.94 | 6,054,427 | -0.83(-0.72%) |
Nov 20, 2023 | 114.51 | 115.99 | 114.37 | 115.77 | 5,785,377 | +1.54(+1.35%) |
Nov 17, 2023 | 113.48 | 114.50 | 113.03 | 114.22 | 4,840,852 | +0.68(+0.60%) |
Nov 16, 2023 | 112.64 | 114.73 | 112.35 | 113.54 | 7,548,135 | +0.60(+0.53%) |
Nov 15, 2023 | 115.00 | 115.16 | 112.80 | 112.94 | 7,458,050 | -2.02(-1.76%) |
Nov 14, 2023 | 113.73 | 115.31 | 113.32 | 114.95 | 6,798,816 | +1.93(+1.71%) |
Nov 13, 2023 | 111.95 | 113.36 | 111.67 | 113.03 | 5,796,828 | +1.07(+0.96%) |
Nov 10, 2023 | 110.98 | 112.06 | 110.04 | 111.95 | 5,296,042 | +0.88(+0.79%) |
Nov 09, 2023 | 111.29 | 112.19 | 110.51 | 111.07 | 6,920,092 | -0.15(-0.13%) |
Nov 08, 2023 | 108.15 | 111.45 | 108.11 | 111.22 | 11,101,777 | +3.31(+3.06%) |
Nov 07, 2023 | 108.91 | 109.29 | 107.51 | 107.92 | 7,485,550 | -0.12(-0.11%) |
Nov 06, 2023 | 107.00 | 108.13 | 106.38 | 108.03 | 6,121,189 | +1.05(+0.98%) |
Nov 03, 2023 | 106.11 | 108.00 | 105.57 | 106.98 | 7,352,520 | +1.17(+1.10%) |
Nov 02, 2023 | 105.40 | 106.16 | 104.53 | 105.82 | 5,976,914 | +1.11(+1.06%) |
Nov 01, 2023 | 102.78 | 105.15 | 102.78 | 104.71 | 8,687,560 | +2.33(+2.27%) |
Oct 31, 2023 | 100.99 | 102.50 | 100.10 | 102.38 | 6,320,719 | +1.73(+1.72%) |
Oct 30, 2023 | 100.14 | 101.40 | 99.83 | 100.65 | 5,487,362 | +0.65(+0.65%) |
Oct 27, 2023 | 100.00 | 101.08 | 99.60 | 99.99 | 5,259,714 | +0.58(+0.59%) |
Oct 26, 2023 | 100.69 | 101.38 | 98.89 | 99.41 | 7,636,419 | -1.02(-1.02%) |
Oct 25, 2023 | 101.69 | 102.65 | 100.01 | 100.43 | 7,149,615 | -1.75(-1.71%) |
Oct 24, 2023 | 102.92 | 103.43 | 101.49 | 102.18 | 6,234,199 | -0.46(-0.44%) |
Oct 23, 2023 | 101.03 | 103.66 | 101.00 | 102.64 | 10,828,442 | +1.79(+1.78%) |
Oct 20, 2023 | 105.94 | 105.98 | 99.67 | 100.85 | 22,048,772 | -6.43(-5.99%) |
Oct 19, 2023 | 107.56 | 109.13 | 107.12 | 107.27 | 8,066,242 | +0.09(+0.08%) |
Oct 18, 2023 | 107.33 | 108.65 | 106.80 | 107.18 | 5,173,938 | -0.78(-0.72%) |
Oct 17, 2023 | 106.52 | 108.71 | 105.85 | 107.97 | 5,312,645 | +0.33(+0.30%) |
Oct 16, 2023 | 107.88 | 108.51 | 107.24 | 107.64 | 5,542,477 | +0.45(+0.42%) |
Oct 13, 2023 | 108.11 | 108.43 | 106.73 | 107.18 | 5,940,851 | -0.85(-0.79%) |
Oct 12, 2023 | 108.87 | 109.83 | 107.81 | 108.03 | 6,664,203 | -0.52(-0.48%) |
Oct 11, 2023 | 108.43 | 108.97 | 107.76 | 108.56 | 5,696,547 | +0.33(+0.30%) |
Oct 10, 2023 | 108.72 | 109.56 | 108.14 | 108.23 | 7,002,260 | -0.60(-0.55%) |
Oct 09, 2023 | 109.26 | 109.47 | 108.00 | 108.83 | 6,093,103 | +0.36(+0.33%) |
Oct 06, 2023 | 106.48 | 109.04 | 106.13 | 108.48 | 8,359,598 | +1.59(+1.49%) |
Oct 05, 2023 | 105.53 | 106.98 | 104.75 | 106.89 | 7,753,349 | +1.25(+1.19%) |
Oct 04, 2023 | 103.55 | 105.83 | 103.09 | 105.64 | 8,962,943 | +2.53(+2.45%) |
Oct 03, 2023 | 104.99 | 105.06 | 102.14 | 103.11 | 8,900,967 | -2.16(-2.05%) |