Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 113.39 | 114.41 | 112.73 | 113.55 | 2,387,796 | -0.91(-0.79%) |
Dec 28, 2023 | 114.26 | 115.09 | 113.77 | 114.46 | 1,430,653 | +0.02(+0.02%) |
Dec 27, 2023 | 114.08 | 114.75 | 113.36 | 114.44 | 1,463,201 | +0.49(+0.43%) |
Dec 26, 2023 | 113.36 | 114.32 | 112.81 | 113.95 | 1,576,457 | +0.75(+0.66%) |
Dec 22, 2023 | 113.53 | 114.67 | 112.77 | 113.20 | 1,433,063 | +0.23(+0.20%) |
Dec 21, 2023 | 113.79 | 114.89 | 111.73 | 112.97 | 5,063,987 | +0.19(+0.17%) |
Dec 20, 2023 | 113.39 | 114.81 | 112.43 | 112.78 | 5,215,590 | +0.41(+0.37%) |
Dec 19, 2023 | 111.25 | 113.07 | 110.96 | 112.37 | 4,714,178 | +1.55(+1.40%) |
Dec 18, 2023 | 111.21 | 112.46 | 110.67 | 110.82 | 4,685,040 | -0.41(-0.37%) |
Dec 15, 2023 | 112.67 | 112.67 | 110.09 | 111.24 | 8,560,084 | -1.69(-1.49%) |
Dec 14, 2023 | 115.34 | 115.99 | 111.92 | 112.92 | 7,792,661 | -0.64(-0.56%) |
Dec 13, 2023 | 111.02 | 113.94 | 109.67 | 113.56 | 4,416,288 | +2.71(+2.45%) |
Dec 12, 2023 | 111.17 | 111.34 | 110.16 | 110.84 | 3,331,714 | -0.54(-0.48%) |
Dec 11, 2023 | 112.48 | 112.78 | 110.97 | 111.38 | 3,744,898 | -1.51(-1.33%) |
Dec 08, 2023 | 115.01 | 115.90 | 111.35 | 112.89 | 4,515,036 | -1.53(-1.33%) |
Dec 07, 2023 | 114.14 | 115.85 | 113.80 | 114.41 | 3,900,839 | +0.53(+0.47%) |
Dec 06, 2023 | 115.17 | 115.73 | 113.80 | 113.88 | 6,560,491 | -0.84(-0.73%) |
Dec 05, 2023 | 116.20 | 116.22 | 114.46 | 114.72 | 3,422,871 | -0.47(-0.41%) |
Dec 04, 2023 | 114.91 | 115.62 | 113.43 | 115.18 | 4,845,458 | -0.14(-0.12%) |
Dec 01, 2023 | 114.11 | 115.58 | 112.43 | 115.32 | 4,804,326 | +1.25(+1.10%) |
Nov 30, 2023 | 112.82 | 114.36 | 112.39 | 114.06 | 5,857,473 | +1.26(+1.12%) |
Nov 29, 2023 | 109.13 | 113.17 | 109.11 | 112.80 | 7,601,149 | +4.72(+4.36%) |
Nov 28, 2023 | 103.96 | 108.67 | 103.96 | 108.08 | 5,498,982 | +3.87(+3.71%) |
Nov 27, 2023 | 104.93 | 106.04 | 103.94 | 104.21 | 6,481,943 | +3.47(+3.45%) |
Nov 24, 2023 | 100.24 | 100.99 | 99.09 | 100.74 | 1,227,133 | +0.47(+0.47%) |
Nov 22, 2023 | 101.99 | 101.99 | 99.82 | 100.27 | 2,139,127 | -0.49(-0.48%) |
Nov 21, 2023 | 101.44 | 102.15 | 100.57 | 100.76 | 2,339,468 | -0.81(-0.80%) |
Nov 20, 2023 | 100.66 | 101.72 | 100.05 | 101.57 | 3,075,616 | +0.50(+0.49%) |
Nov 17, 2023 | 101.92 | 101.92 | 100.28 | 101.07 | 2,583,650 | -0.19(-0.19%) |
Nov 16, 2023 | 100.92 | 101.65 | 100.39 | 101.26 | 2,822,980 | +0.84(+0.83%) |
Nov 15, 2023 | 98.01 | 101.05 | 98.01 | 100.43 | 3,496,186 | +1.84(+1.86%) |
Nov 14, 2023 | 96.03 | 99.67 | 95.81 | 98.59 | 5,084,999 | +5.67(+6.10%) |
Nov 13, 2023 | 92.60 | 93.21 | 91.32 | 92.92 | 4,259,399 | -0.10(-0.10%) |
Nov 10, 2023 | 93.86 | 94.03 | 91.16 | 93.02 | 2,029,866 | +0.02(+0.02%) |
Nov 09, 2023 | 94.24 | 94.49 | 92.50 | 93.00 | 2,657,112 | -1.03(-1.10%) |
Nov 08, 2023 | 94.21 | 94.50 | 93.26 | 94.03 | 2,186,475 | +0.12(+0.12%) |
Nov 07, 2023 | 94.50 | 94.88 | 93.77 | 93.91 | 2,466,113 | -0.55(-0.59%) |
Nov 06, 2023 | 95.30 | 95.72 | 94.18 | 94.47 | 3,072,424 | -1.24(-1.29%) |
Nov 03, 2023 | 96.28 | 98.34 | 95.62 | 95.70 | 4,133,578 | +0.83(+0.87%) |
Nov 02, 2023 | 91.44 | 95.63 | 91.44 | 94.87 | 3,658,435 | +4.98(+5.54%) |
Nov 01, 2023 | 90.44 | 90.81 | 89.04 | 89.89 | 3,942,212 | -0.53(-0.59%) |
Oct 31, 2023 | 88.53 | 90.65 | 88.32 | 90.43 | 3,705,557 | +2.72(+3.10%) |
Oct 30, 2023 | 87.69 | 88.50 | 86.18 | 87.71 | 3,697,268 | +0.30(+0.34%) |
Oct 27, 2023 | 88.93 | 88.93 | 86.57 | 87.41 | 3,077,124 | -1.56(-1.75%) |
Oct 26, 2023 | 85.24 | 89.58 | 84.99 | 88.96 | 3,956,625 | +4.09(+4.82%) |
Oct 25, 2023 | 84.91 | 85.35 | 84.12 | 84.87 | 3,468,807 | -0.84(-0.98%) |
Oct 24, 2023 | 84.47 | 85.84 | 84.47 | 85.70 | 3,109,435 | +1.47(+1.74%) |
Oct 23, 2023 | 82.95 | 85.33 | 82.40 | 84.23 | 4,478,183 | +0.46(+0.55%) |
Oct 20, 2023 | 83.70 | 85.32 | 83.56 | 83.78 | 4,608,287 | +0.24(+0.29%) |
Oct 19, 2023 | 85.63 | 86.47 | 82.67 | 83.53 | 8,726,166 | -4.90(-5.54%) |
Oct 18, 2023 | 90.68 | 91.03 | 88.17 | 88.44 | 5,964,046 | -2.40(-2.64%) |
Oct 17, 2023 | 91.42 | 92.28 | 90.29 | 90.84 | 3,754,700 | -1.15(-1.25%) |
Oct 16, 2023 | 91.32 | 92.61 | 90.61 | 91.99 | 5,271,935 | +0.04(+0.04%) |
Oct 13, 2023 | 92.26 | 92.72 | 91.59 | 91.95 | 3,180,043 | +0.22(+0.24%) |
Oct 12, 2023 | 91.87 | 92.21 | 90.74 | 91.72 | 2,682,874 | -0.22(-0.24%) |
Oct 11, 2023 | 90.95 | 92.07 | 90.03 | 91.95 | 3,542,953 | +1.39(+1.54%) |
Oct 10, 2023 | 90.31 | 91.14 | 90.02 | 90.56 | 2,445,237 | -0.07(-0.08%) |
Oct 09, 2023 | 88.25 | 90.94 | 88.25 | 90.62 | 3,402,244 | +1.95(+2.19%) |
Oct 06, 2023 | 86.36 | 88.97 | 85.69 | 88.68 | 3,020,985 | +1.33(+1.53%) |
Oct 05, 2023 | 86.54 | 87.76 | 85.95 | 87.35 | 4,378,391 | +0.53(+0.60%) |
Oct 04, 2023 | 86.31 | 87.53 | 85.56 | 86.82 | 3,691,069 | +0.81(+0.94%) |
Oct 03, 2023 | 87.92 | 88.47 | 85.63 | 86.01 | 3,470,786 | -2.42(-2.74%) |