Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 111.05 | 111.26 | 110.63 | 111.01 | 963,009 | -0.20(-0.18%) |
Dec 28, 2023 | 111.07 | 111.41 | 111.02 | 111.21 | 1,069,913 | +0.02(+0.02%) |
Dec 27, 2023 | 111.05 | 111.31 | 110.76 | 111.19 | 1,157,699 | +0.12(+0.11%) |
Dec 26, 2023 | 110.43 | 111.32 | 110.40 | 111.07 | 1,026,854 | +0.74(+0.67%) |
Dec 22, 2023 | 110.11 | 110.85 | 110.01 | 110.33 | 1,733,916 | +0.50(+0.45%) |
Dec 21, 2023 | 109.65 | 109.88 | 108.96 | 109.83 | 2,570,233 | +0.88(+0.80%) |
Dec 20, 2023 | 110.41 | 110.72 | 108.96 | 108.96 | 1,698,313 | -1.67(-1.51%) |
Dec 19, 2023 | 109.94 | 110.66 | 109.88 | 110.63 | 1,504,145 | +0.80(+0.73%) |
Dec 18, 2023 | 110.14 | 110.25 | 109.83 | 109.83 | 1,194,863 | +0.24(+0.22%) |
Dec 15, 2023 | 109.66 | 110.04 | 109.31 | 109.59 | 1,432,944 | -0.53(-0.48%) |
Dec 14, 2023 | 109.66 | 110.63 | 109.66 | 110.12 | 1,614,499 | +1.23(+1.13%) |
Dec 13, 2023 | 106.90 | 108.90 | 106.73 | 108.89 | 1,761,012 | +1.85(+1.73%) |
Dec 12, 2023 | 106.94 | 107.16 | 106.45 | 107.04 | 1,087,389 | +0.04(+0.04%) |
Dec 11, 2023 | 106.26 | 107.00 | 106.26 | 107.00 | 1,340,856 | +1.05(+0.99%) |
Dec 08, 2023 | 105.67 | 106.19 | 105.53 | 105.94 | 1,183,351 | +0.27(+0.25%) |
Dec 07, 2023 | 105.68 | 105.90 | 105.32 | 105.68 | 978,450 | +0.33(+0.32%) |
Dec 06, 2023 | 105.83 | 106.12 | 105.22 | 105.34 | 1,072,963 | -0.23(-0.21%) |
Dec 05, 2023 | 106.00 | 106.13 | 105.50 | 105.57 | 1,040,302 | -0.71(-0.67%) |
Dec 04, 2023 | 105.53 | 106.52 | 105.53 | 106.28 | 1,929,489 | +0.10(+0.09%) |
Dec 01, 2023 | 105.01 | 106.21 | 104.82 | 106.18 | 1,388,648 | +1.08(+1.03%) |
Nov 30, 2023 | 104.48 | 105.17 | 104.29 | 105.10 | 1,333,386 | +0.90(+0.86%) |
Nov 29, 2023 | 104.44 | 104.80 | 104.11 | 104.20 | 1,070,299 | +0.15(+0.14%) |
Nov 28, 2023 | 103.92 | 104.47 | 103.75 | 104.05 | 1,214,805 | +0.02(+0.02%) |
Nov 27, 2023 | 104.19 | 104.30 | 103.84 | 104.03 | 1,506,334 | -0.34(-0.33%) |
Nov 24, 2023 | 104.07 | 104.53 | 104.07 | 104.38 | 443,112 | +0.33(+0.32%) |
Nov 22, 2023 | 103.78 | 104.12 | 103.64 | 104.04 | 918,061 | +0.37(+0.36%) |
Nov 21, 2023 | 103.77 | 103.84 | 103.34 | 103.67 | 1,263,714 | -0.21(-0.20%) |
Nov 20, 2023 | 103.44 | 104.17 | 103.26 | 103.88 | 1,974,019 | +0.23(+0.22%) |
Nov 17, 2023 | 103.49 | 103.77 | 103.20 | 103.65 | 1,115,140 | +0.59(+0.57%) |
Nov 16, 2023 | 103.19 | 103.38 | 102.62 | 103.06 | 1,152,356 | -0.45(-0.44%) |
Nov 15, 2023 | 103.10 | 103.82 | 103.10 | 103.51 | 1,150,602 | +0.58(+0.56%) |
Nov 14, 2023 | 102.16 | 103.25 | 102.12 | 102.93 | 1,410,027 | +2.00(+1.98%) |
Nov 13, 2023 | 100.84 | 101.21 | 100.64 | 100.93 | 1,123,320 | -0.14(-0.14%) |
Nov 10, 2023 | 100.57 | 101.16 | 99.97 | 101.07 | 1,287,838 | +1.04(+1.04%) |
Nov 09, 2023 | 101.17 | 101.20 | 99.98 | 100.03 | 1,321,523 | -0.90(-0.89%) |
Nov 08, 2023 | 101.36 | 101.42 | 100.61 | 100.92 | 1,075,373 | -0.41(-0.41%) |
Nov 07, 2023 | 101.49 | 101.59 | 101.18 | 101.34 | 1,740,979 | -0.53(-0.52%) |
Nov 06, 2023 | 102.33 | 102.44 | 101.61 | 101.87 | 1,268,438 | -0.35(-0.35%) |
Nov 03, 2023 | 102.25 | 102.67 | 102.11 | 102.22 | 1,362,674 | +0.83(+0.82%) |
Nov 02, 2023 | 100.00 | 101.46 | 99.90 | 101.39 | 1,339,345 | +2.03(+2.04%) |
Nov 01, 2023 | 99.14 | 99.64 | 98.78 | 99.37 | 1,597,370 | +0.46(+0.47%) |
Oct 31, 2023 | 98.39 | 98.95 | 98.07 | 98.90 | 1,173,191 | +0.63(+0.64%) |
Oct 30, 2023 | 97.75 | 98.48 | 97.55 | 98.27 | 1,285,825 | +1.08(+1.11%) |
Oct 27, 2023 | 98.59 | 98.59 | 96.89 | 97.19 | 2,038,851 | -1.51(-1.53%) |
Oct 26, 2023 | 98.79 | 99.40 | 98.58 | 98.70 | 1,619,933 | -0.31(-0.31%) |
Oct 25, 2023 | 99.31 | 99.51 | 98.80 | 99.00 | 1,240,464 | -0.51(-0.51%) |
Oct 24, 2023 | 99.45 | 99.82 | 99.11 | 99.51 | 1,248,189 | +0.71(+0.72%) |
Oct 23, 2023 | 99.36 | 99.77 | 98.75 | 98.81 | 1,321,114 | -0.85(-0.85%) |
Oct 20, 2023 | 100.60 | 100.79 | 99.62 | 99.65 | 1,351,952 | -0.98(-0.97%) |
Oct 19, 2023 | 101.42 | 101.95 | 100.49 | 100.63 | 1,286,647 | -0.84(-0.82%) |
Oct 18, 2023 | 102.05 | 102.28 | 101.27 | 101.46 | 961,938 | -0.91(-0.88%) |
Oct 17, 2023 | 101.43 | 102.75 | 101.43 | 102.37 | 1,460,236 | +0.42(+0.41%) |
Oct 16, 2023 | 101.63 | 102.26 | 101.34 | 101.95 | 1,214,904 | +1.06(+1.05%) |
Oct 13, 2023 | 101.21 | 101.70 | 100.58 | 100.88 | 987,102 | +0.21(+0.21%) |
Oct 12, 2023 | 101.41 | 101.47 | 100.08 | 100.68 | 1,168,500 | -0.61(-0.60%) |
Oct 11, 2023 | 101.41 | 101.60 | 100.70 | 101.29 | 1,075,598 | -0.12(-0.12%) |
Oct 10, 2023 | 101.11 | 101.91 | 100.99 | 101.41 | 1,280,326 | +0.62(+0.62%) |
Oct 09, 2023 | 99.78 | 100.87 | 99.73 | 100.78 | 1,303,125 | +1.03(+1.04%) |
Oct 06, 2023 | 98.80 | 100.27 | 97.95 | 99.75 | 3,009,333 | +0.52(+0.53%) |
Oct 05, 2023 | 99.34 | 99.68 | 98.79 | 99.23 | 3,027,533 | -0.39(-0.40%) |
Oct 04, 2023 | 99.74 | 99.81 | 98.75 | 99.62 | 3,973,328 | -0.08(-0.08%) |
Oct 03, 2023 | 100.08 | 100.43 | 99.36 | 99.70 | 1,486,522 | -0.81(-0.80%) |