Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.66 | 107.91 | 107.46 | 107.69 | 5,962,051 | +0.25(+0.23%) |
Dec 28, 2023 | 106.98 | 107.73 | 106.81 | 107.44 | 5,598,904 | +0.78(+0.73%) |
Dec 27, 2023 | 106.00 | 106.75 | 105.70 | 106.66 | 5,455,351 | +0.34(+0.32%) |
Dec 26, 2023 | 106.19 | 106.77 | 105.91 | 106.32 | 4,786,182 | -0.07(-0.06%) |
Dec 22, 2023 | 105.84 | 106.74 | 105.53 | 106.39 | 6,103,233 | +1.29(+1.23%) |
Dec 21, 2023 | 104.50 | 105.31 | 104.05 | 105.09 | 5,994,256 | +1.02(+0.98%) |
Dec 20, 2023 | 105.83 | 105.83 | 103.95 | 104.07 | 8,356,436 | -1.12(-1.06%) |
Dec 19, 2023 | 104.75 | 107.90 | 104.15 | 105.19 | 8,151,887 | +0.44(+0.42%) |
Dec 18, 2023 | 104.86 | 105.90 | 104.34 | 104.75 | 14,889,163 | +0.92(+0.89%) |
Dec 15, 2023 | 103.61 | 104.97 | 102.99 | 103.83 | 26,722,236 | -0.76(-0.73%) |
Dec 14, 2023 | 105.38 | 105.90 | 103.86 | 104.59 | 10,853,523 | -0.45(-0.43%) |
Dec 13, 2023 | 102.15 | 105.04 | 101.96 | 105.04 | 11,202,129 | +2.70(+2.64%) |
Dec 12, 2023 | 102.46 | 102.76 | 101.42 | 102.34 | 8,088,249 | -0.01(-0.01%) |
Dec 11, 2023 | 102.83 | 103.43 | 101.57 | 102.35 | 7,576,049 | +0.61(+0.60%) |
Dec 08, 2023 | 101.78 | 102.00 | 100.67 | 101.75 | 7,678,586 | -0.13(-0.13%) |
Dec 07, 2023 | 103.54 | 103.56 | 101.72 | 101.87 | 9,790,877 | -1.72(-1.66%) |
Dec 06, 2023 | 104.20 | 104.51 | 103.39 | 103.59 | 10,150,868 | -0.59(-0.56%) |
Dec 05, 2023 | 102.89 | 104.34 | 102.17 | 104.18 | 11,000,610 | +1.15(+1.11%) |
Dec 04, 2023 | 101.73 | 103.34 | 101.73 | 103.03 | 10,369,761 | +1.57(+1.55%) |
Dec 01, 2023 | 100.86 | 101.67 | 100.68 | 101.46 | 6,998,599 | +0.96(+0.96%) |
Nov 30, 2023 | 98.89 | 100.70 | 98.34 | 100.50 | 29,876,530 | +1.32(+1.34%) |
Nov 29, 2023 | 98.34 | 99.22 | 97.87 | 99.18 | 10,488,883 | +0.93(+0.95%) |
Nov 28, 2023 | 99.35 | 99.39 | 98.08 | 98.25 | 8,909,959 | -1.23(-1.23%) |
Nov 27, 2023 | 99.94 | 100.18 | 98.76 | 99.47 | 7,501,341 | -0.43(-0.43%) |
Nov 24, 2023 | 100.28 | 100.53 | 99.48 | 99.90 | 3,230,342 | +0.19(+0.19%) |
Nov 22, 2023 | 100.23 | 100.70 | 99.16 | 99.72 | 5,836,862 | -0.52(-0.52%) |
Nov 21, 2023 | 101.01 | 101.63 | 99.88 | 100.24 | 7,549,352 | -0.46(-0.46%) |
Nov 20, 2023 | 99.02 | 100.94 | 98.94 | 100.70 | 7,596,631 | +0.91(+0.91%) |
Nov 17, 2023 | 100.03 | 100.44 | 99.01 | 99.78 | 6,900,368 | -0.24(-0.24%) |
Nov 16, 2023 | 99.86 | 100.09 | 99.08 | 100.02 | 8,044,532 | +0.63(+0.63%) |
Nov 15, 2023 | 99.91 | 100.20 | 98.77 | 99.39 | 7,534,115 | -0.80(-0.80%) |
Nov 14, 2023 | 100.68 | 101.23 | 99.93 | 100.20 | 7,080,909 | -0.29(-0.29%) |
Nov 13, 2023 | 99.14 | 100.57 | 98.64 | 100.49 | 6,022,098 | +1.06(+1.07%) |
Nov 10, 2023 | 100.85 | 101.36 | 98.66 | 99.43 | 7,777,589 | -0.97(-0.97%) |
Nov 09, 2023 | 102.69 | 102.69 | 100.18 | 100.40 | 7,521,363 | -1.98(-1.93%) |
Nov 08, 2023 | 101.97 | 103.14 | 101.83 | 102.38 | 8,312,675 | +0.39(+0.39%) |
Nov 07, 2023 | 102.33 | 102.70 | 101.73 | 101.99 | 6,746,719 | -0.33(-0.33%) |
Nov 06, 2023 | 102.07 | 102.35 | 101.15 | 102.33 | 6,068,897 | +0.94(+0.93%) |
Nov 03, 2023 | 101.37 | 102.24 | 100.80 | 101.38 | 6,124,250 | +0.52(+0.51%) |
Nov 02, 2023 | 100.76 | 101.07 | 99.69 | 100.86 | 5,485,058 | +0.00(+0.00%) |
Nov 01, 2023 | 101.55 | 102.22 | 100.75 | 100.86 | 5,952,877 | +0.15(+0.15%) |
Oct 31, 2023 | 100.78 | 101.55 | 99.44 | 100.72 | 7,670,896 | +0.02(+0.02%) |
Oct 30, 2023 | 101.28 | 102.48 | 100.63 | 100.70 | 7,051,649 | -0.14(-0.14%) |
Oct 27, 2023 | 103.29 | 103.53 | 100.25 | 100.83 | 9,109,816 | -2.68(-2.59%) |
Oct 26, 2023 | 101.11 | 105.15 | 101.00 | 103.51 | 11,557,761 | +1.88(+1.85%) |
Oct 25, 2023 | 101.35 | 102.59 | 100.96 | 101.63 | 8,002,799 | +0.59(+0.58%) |
Oct 24, 2023 | 101.33 | 102.05 | 100.70 | 101.04 | 6,472,925 | -0.31(-0.31%) |
Oct 23, 2023 | 100.84 | 102.14 | 100.69 | 101.35 | 8,660,122 | +0.67(+0.66%) |
Oct 20, 2023 | 98.06 | 101.36 | 98.06 | 100.69 | 12,713,058 | +2.20(+2.23%) |
Oct 19, 2023 | 99.69 | 99.77 | 97.23 | 98.49 | 7,793,455 | -1.53(-1.53%) |
Oct 18, 2023 | 102.10 | 102.44 | 99.94 | 100.02 | 7,276,938 | -2.14(-2.09%) |
Oct 17, 2023 | 101.99 | 102.47 | 101.16 | 102.16 | 5,941,721 | +0.03(+0.03%) |
Oct 16, 2023 | 102.19 | 103.33 | 102.05 | 102.13 | 6,596,657 | +0.13(+0.13%) |
Oct 13, 2023 | 101.61 | 102.50 | 100.80 | 102.00 | 5,901,639 | +0.41(+0.41%) |
Oct 12, 2023 | 101.52 | 101.94 | 100.94 | 101.59 | 5,225,063 | +0.13(+0.13%) |
Oct 11, 2023 | 101.99 | 102.20 | 100.87 | 101.46 | 5,481,015 | -0.15(-0.14%) |
Oct 10, 2023 | 102.31 | 102.44 | 101.17 | 101.61 | 7,317,989 | -0.87(-0.85%) |
Oct 09, 2023 | 101.50 | 103.16 | 101.31 | 102.48 | 5,160,810 | +0.61(+0.60%) |
Oct 06, 2023 | 101.73 | 102.41 | 100.93 | 101.87 | 6,989,977 | +0.27(+0.27%) |
Oct 05, 2023 | 100.38 | 101.71 | 100.36 | 101.60 | 6,574,999 | +1.40(+1.40%) |
Oct 04, 2023 | 99.62 | 100.45 | 99.37 | 100.20 | 6,852,318 | +0.39(+0.39%) |
Oct 03, 2023 | 100.27 | 100.46 | 98.97 | 99.80 | 6,040,703 | -0.76(-0.76%) |