Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 99.45 | 99.66 | 98.70 | 99.06 | 17,911,358 | -0.21(-0.21%) |
Dec 28, 2023 | 100.46 | 100.67 | 99.21 | 99.27 | 16,472,862 | -1.46(-1.45%) |
Dec 27, 2023 | 101.10 | 101.61 | 100.40 | 100.72 | 14,689,372 | -0.47(-0.47%) |
Dec 26, 2023 | 101.79 | 102.08 | 101.17 | 101.20 | 18,043,976 | +0.23(+0.22%) |
Dec 22, 2023 | 101.37 | 101.99 | 100.88 | 100.97 | 13,048,107 | +0.18(+0.18%) |
Dec 21, 2023 | 100.54 | 101.07 | 99.88 | 100.79 | 19,371,454 | +0.46(+0.45%) |
Dec 20, 2023 | 102.55 | 102.98 | 100.19 | 100.34 | 21,080,374 | -1.70(-1.67%) |
Dec 19, 2023 | 101.06 | 102.24 | 100.85 | 102.04 | 19,068,604 | +1.33(+1.32%) |
Dec 18, 2023 | 101.19 | 102.16 | 100.58 | 100.71 | 21,804,442 | +0.74(+0.74%) |
Dec 15, 2023 | 99.66 | 100.07 | 99.39 | 99.97 | 61,362,832 | -0.67(-0.67%) |
Dec 14, 2023 | 98.93 | 101.19 | 98.80 | 100.64 | 26,403,178 | +2.64(+2.69%) |
Dec 13, 2023 | 97.14 | 98.12 | 96.76 | 98.01 | 21,034,220 | +0.86(+0.89%) |
Dec 12, 2023 | 97.77 | 97.77 | 96.58 | 97.15 | 26,354,484 | -1.56(-1.58%) |
Dec 11, 2023 | 98.88 | 98.94 | 97.67 | 98.70 | 22,453,094 | +0.07(+0.07%) |
Dec 08, 2023 | 98.11 | 98.87 | 97.84 | 98.63 | 22,280,114 | +1.12(+1.15%) |
Dec 07, 2023 | 98.94 | 99.91 | 97.19 | 97.51 | 30,263,328 | -0.68(-0.70%) |
Dec 06, 2023 | 99.08 | 99.79 | 97.43 | 98.20 | 31,436,022 | -1.32(-1.32%) |
Dec 05, 2023 | 101.33 | 101.40 | 99.37 | 99.52 | 22,439,880 | -1.97(-1.94%) |
Dec 04, 2023 | 101.19 | 102.41 | 100.66 | 101.49 | 21,721,582 | -0.56(-0.54%) |
Dec 01, 2023 | 101.56 | 103.26 | 101.28 | 102.04 | 18,011,134 | +0.25(+0.24%) |
Nov 30, 2023 | 102.16 | 103.52 | 100.87 | 101.79 | 29,518,768 | +0.40(+0.39%) |
Nov 29, 2023 | 103.31 | 103.62 | 100.70 | 101.40 | 27,045,574 | -1.55(-1.50%) |
Nov 28, 2023 | 103.28 | 103.94 | 102.92 | 102.94 | 20,811,898 | -0.06(-0.06%) |
Nov 27, 2023 | 103.14 | 103.44 | 102.23 | 103.00 | 18,179,002 | -0.60(-0.58%) |
Nov 24, 2023 | 103.06 | 104.49 | 102.95 | 103.61 | 9,568,915 | +0.55(+0.54%) |
Nov 22, 2023 | 101.64 | 103.16 | 101.00 | 103.05 | 19,298,592 | -0.45(-0.43%) |
Nov 21, 2023 | 103.25 | 103.73 | 102.27 | 103.50 | 15,162,076 | -0.04(-0.04%) |
Nov 20, 2023 | 104.41 | 104.91 | 103.47 | 103.54 | 17,621,208 | -0.46(-0.44%) |
Nov 17, 2023 | 102.11 | 104.46 | 101.80 | 103.99 | 23,205,514 | +2.48(+2.44%) |
Nov 16, 2023 | 101.95 | 102.32 | 100.22 | 101.52 | 22,666,068 | -1.19(-1.16%) |
Nov 15, 2023 | 103.00 | 104.18 | 102.55 | 102.70 | 20,318,518 | -0.62(-0.60%) |
Nov 14, 2023 | 103.34 | 103.85 | 102.91 | 103.33 | 18,425,112 | +0.40(+0.39%) |
Nov 13, 2023 | 102.16 | 103.22 | 101.92 | 102.93 | 15,581,189 | +1.07(+1.05%) |
Nov 10, 2023 | 102.04 | 102.51 | 101.04 | 101.86 | 18,161,536 | +0.78(+0.77%) |
Nov 09, 2023 | 101.78 | 102.08 | 100.98 | 101.09 | 18,715,706 | +0.03(+0.03%) |
Nov 08, 2023 | 101.84 | 102.99 | 101.02 | 101.06 | 19,528,262 | -1.26(-1.23%) |
Nov 07, 2023 | 102.57 | 102.95 | 101.41 | 102.31 | 20,626,882 | -1.63(-1.57%) |
Nov 06, 2023 | 106.20 | 106.30 | 103.85 | 103.94 | 19,439,248 | -1.88(-1.77%) |
Nov 03, 2023 | 106.43 | 106.80 | 104.60 | 105.82 | 31,121,540 | -1.31(-1.22%) |
Nov 02, 2023 | 103.95 | 107.20 | 103.58 | 107.13 | 25,676,262 | +3.41(+3.28%) |
Nov 01, 2023 | 104.59 | 105.22 | 103.54 | 103.72 | 29,710,588 | -0.21(-0.20%) |
Oct 31, 2023 | 103.66 | 104.23 | 102.64 | 103.92 | 22,597,668 | -0.03(-0.03%) |
Oct 30, 2023 | 103.82 | 104.48 | 103.30 | 103.95 | 19,718,698 | +0.32(+0.31%) |
Oct 27, 2023 | 106.91 | 107.86 | 103.05 | 103.63 | 23,519,752 | -2.01(-1.91%) |
Oct 26, 2023 | 105.50 | 106.37 | 104.56 | 105.64 | 19,094,466 | -0.97(-0.91%) |
Oct 25, 2023 | 106.55 | 107.51 | 106.16 | 106.61 | 22,461,494 | +0.20(+0.18%) |
Oct 24, 2023 | 107.70 | 107.82 | 106.15 | 106.42 | 17,095,022 | -1.04(-0.97%) |
Oct 23, 2023 | 108.62 | 108.94 | 106.70 | 107.46 | 18,510,988 | -1.60(-1.47%) |
Oct 20, 2023 | 110.87 | 111.26 | 108.78 | 109.06 | 22,861,028 | -1.91(-1.72%) |
Oct 19, 2023 | 110.67 | 111.89 | 109.30 | 110.97 | 21,358,498 | +0.07(+0.06%) |
Oct 18, 2023 | 109.79 | 111.33 | 109.67 | 110.90 | 23,811,010 | +1.53(+1.40%) |
Oct 17, 2023 | 107.73 | 109.77 | 107.69 | 109.36 | 20,135,066 | +1.41(+1.31%) |
Oct 16, 2023 | 108.49 | 108.67 | 107.14 | 107.95 | 18,791,116 | +0.08(+0.07%) |
Oct 13, 2023 | 106.06 | 108.20 | 105.88 | 107.87 | 30,851,642 | +3.34(+3.19%) |
Oct 12, 2023 | 105.63 | 105.88 | 104.16 | 104.53 | 31,824,996 | -0.02(-0.02%) |
Oct 11, 2023 | 105.02 | 105.22 | 102.92 | 104.55 | 59,086,472 | -3.89(-3.59%) |
Oct 10, 2023 | 109.00 | 109.42 | 108.12 | 108.44 | 14,135,964 | -0.46(-0.42%) |
Oct 09, 2023 | 108.43 | 110.02 | 107.53 | 108.90 | 22,775,408 | +3.68(+3.50%) |
Oct 06, 2023 | 103.81 | 106.30 | 103.20 | 105.22 | 25,837,438 | -1.79(-1.67%) |
Oct 05, 2023 | 107.80 | 108.88 | 106.73 | 107.01 | 20,485,618 | -2.46(-2.25%) |
Oct 04, 2023 | 111.98 | 112.02 | 108.49 | 109.47 | 19,980,252 | -4.25(-3.74%) |
Oct 03, 2023 | 113.34 | 114.32 | 112.94 | 113.72 | 13,542,157 | +0.20(+0.17%) |