Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 108.30 | 108.55 | 108.10 | 108.33 | 5,926,595 | +0.25(+0.23%) |
Dec 28, 2023 | 107.62 | 108.37 | 107.45 | 108.08 | 5,565,608 | +0.78(+0.73%) |
Dec 27, 2023 | 106.63 | 107.39 | 106.33 | 107.30 | 5,422,908 | +0.35(+0.32%) |
Dec 26, 2023 | 106.82 | 107.41 | 106.54 | 106.95 | 4,757,720 | -0.07(-0.06%) |
Dec 22, 2023 | 106.47 | 107.38 | 106.16 | 107.02 | 6,066,938 | +1.30(+1.23%) |
Dec 21, 2023 | 105.12 | 105.94 | 104.68 | 105.72 | 5,958,609 | +1.02(+0.98%) |
Dec 20, 2023 | 106.47 | 106.47 | 104.58 | 104.70 | 8,306,742 | -1.12(-1.06%) |
Dec 19, 2023 | 105.38 | 108.54 | 104.78 | 105.82 | 8,103,409 | +0.45(+0.42%) |
Dec 18, 2023 | 105.49 | 106.53 | 104.96 | 105.37 | 14,800,619 | +0.92(+0.89%) |
Dec 15, 2023 | 104.23 | 105.60 | 103.60 | 104.45 | 26,563,322 | -0.77(-0.73%) |
Dec 14, 2023 | 106.01 | 106.53 | 104.48 | 105.21 | 10,788,979 | -0.46(-0.43%) |
Dec 13, 2023 | 102.76 | 105.67 | 102.57 | 105.67 | 11,135,511 | +2.71(+2.64%) |
Dec 12, 2023 | 103.08 | 103.38 | 102.03 | 102.96 | 8,040,150 | -0.01(-0.01%) |
Dec 11, 2023 | 103.44 | 104.05 | 102.18 | 102.97 | 7,530,995 | +0.61(+0.60%) |
Dec 08, 2023 | 102.39 | 102.61 | 101.27 | 102.36 | 7,632,923 | -0.13(-0.12%) |
Dec 07, 2023 | 104.16 | 104.18 | 102.33 | 102.48 | 9,732,653 | -1.73(-1.66%) |
Dec 06, 2023 | 104.82 | 105.14 | 104.01 | 104.21 | 10,090,502 | -0.59(-0.56%) |
Dec 05, 2023 | 103.51 | 104.97 | 102.78 | 104.80 | 10,935,191 | +1.16(+1.11%) |
Dec 04, 2023 | 102.33 | 103.96 | 102.33 | 103.65 | 10,308,093 | +1.58(+1.55%) |
Dec 01, 2023 | 101.47 | 102.28 | 101.28 | 102.07 | 6,956,980 | +0.97(+0.96%) |
Nov 30, 2023 | 99.48 | 101.30 | 98.93 | 101.10 | 29,698,860 | +1.33(+1.33%) |
Nov 29, 2023 | 98.93 | 99.81 | 98.46 | 99.77 | 10,426,508 | +0.94(+0.95%) |
Nov 28, 2023 | 99.95 | 99.99 | 98.67 | 98.83 | 8,856,972 | -1.23(-1.23%) |
Nov 27, 2023 | 100.54 | 100.78 | 99.35 | 100.07 | 7,456,732 | -0.43(-0.43%) |
Nov 24, 2023 | 100.89 | 101.14 | 100.08 | 100.50 | 3,211,132 | +0.19(+0.19%) |
Nov 22, 2023 | 100.83 | 101.30 | 99.75 | 100.31 | 5,802,151 | -0.52(-0.52%) |
Nov 21, 2023 | 101.61 | 102.24 | 100.48 | 100.84 | 7,504,457 | -0.46(-0.46%) |
Nov 20, 2023 | 99.61 | 101.55 | 99.53 | 101.30 | 7,551,455 | +0.92(+0.91%) |
Nov 17, 2023 | 100.63 | 101.04 | 99.60 | 100.38 | 6,859,332 | -0.24(-0.24%) |
Nov 16, 2023 | 100.46 | 100.69 | 99.67 | 100.62 | 7,996,692 | +0.63(+0.63%) |
Nov 15, 2023 | 100.51 | 100.80 | 99.37 | 99.99 | 7,489,311 | -0.81(-0.80%) |
Nov 14, 2023 | 101.28 | 101.83 | 100.53 | 100.80 | 7,038,800 | -0.30(-0.29%) |
Nov 13, 2023 | 99.73 | 101.17 | 99.23 | 101.09 | 5,986,286 | +1.06(+1.06%) |
Nov 10, 2023 | 101.46 | 101.97 | 99.25 | 100.03 | 7,731,337 | -0.98(-0.97%) |
Nov 09, 2023 | 103.30 | 103.30 | 100.78 | 101.00 | 7,476,634 | -1.99(-1.94%) |
Nov 08, 2023 | 102.58 | 103.76 | 102.44 | 103.00 | 8,263,240 | +0.39(+0.38%) |
Nov 07, 2023 | 102.95 | 103.31 | 102.33 | 102.60 | 6,706,598 | -0.33(-0.33%) |
Nov 06, 2023 | 102.68 | 102.97 | 101.75 | 102.94 | 6,032,806 | +0.95(+0.93%) |
Nov 03, 2023 | 101.98 | 102.85 | 101.40 | 101.99 | 6,087,830 | +0.52(+0.52%) |
Nov 02, 2023 | 101.36 | 101.67 | 100.28 | 101.47 | 5,452,439 | +0.00(+0.00%) |
Nov 01, 2023 | 102.16 | 102.83 | 101.35 | 101.47 | 5,917,477 | +0.15(+0.15%) |
Oct 31, 2023 | 101.39 | 102.16 | 100.04 | 101.32 | 7,625,278 | +0.02(+0.02%) |
Oct 30, 2023 | 101.89 | 103.09 | 101.23 | 101.30 | 7,009,714 | -0.14(-0.14%) |
Oct 27, 2023 | 103.90 | 104.15 | 100.84 | 101.44 | 9,055,641 | -2.69(-2.59%) |
Oct 26, 2023 | 101.71 | 105.78 | 101.61 | 104.13 | 11,489,029 | +1.89(+1.85%) |
Oct 25, 2023 | 101.96 | 103.20 | 101.57 | 102.24 | 7,955,207 | +0.59(+0.58%) |
Oct 24, 2023 | 101.93 | 102.66 | 101.30 | 101.64 | 6,434,432 | -0.31(-0.31%) |
Oct 23, 2023 | 101.45 | 102.75 | 101.29 | 101.96 | 8,608,622 | +0.67(+0.66%) |
Oct 20, 2023 | 98.65 | 101.97 | 98.65 | 101.29 | 12,637,456 | +2.21(+2.23%) |
Oct 19, 2023 | 100.28 | 100.36 | 97.81 | 99.08 | 7,747,108 | -1.54(-1.53%) |
Oct 18, 2023 | 102.71 | 103.06 | 100.53 | 100.62 | 7,233,663 | -2.15(-2.09%) |
Oct 17, 2023 | 102.60 | 103.08 | 101.76 | 102.77 | 5,906,386 | +0.03(+0.03%) |
Oct 16, 2023 | 102.80 | 103.95 | 102.66 | 102.74 | 6,557,428 | +0.13(+0.13%) |
Oct 13, 2023 | 102.22 | 103.11 | 101.40 | 102.61 | 5,866,543 | +0.41(+0.41%) |
Oct 12, 2023 | 102.13 | 102.55 | 101.55 | 102.20 | 5,193,990 | +0.13(+0.13%) |
Oct 11, 2023 | 102.60 | 102.81 | 101.47 | 102.07 | 5,448,420 | -0.15(-0.14%) |
Oct 10, 2023 | 102.92 | 103.06 | 101.77 | 102.22 | 7,274,470 | -0.88(-0.85%) |
Oct 09, 2023 | 102.11 | 103.78 | 101.92 | 103.09 | 5,130,119 | +0.61(+0.60%) |
Oct 06, 2023 | 102.33 | 103.03 | 101.54 | 102.48 | 6,948,408 | +0.28(+0.27%) |
Oct 05, 2023 | 100.98 | 102.31 | 100.96 | 102.21 | 6,535,898 | +1.41(+1.40%) |
Oct 04, 2023 | 100.21 | 101.05 | 99.97 | 100.80 | 6,811,568 | +0.39(+0.39%) |
Oct 03, 2023 | 100.86 | 101.06 | 99.56 | 100.40 | 6,004,780 | -0.77(-0.76%) |