Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 106.19 | 106.50 | 104.38 | 105.02 | 6,926,459 | -0.82(-0.77%) |
Dec 28, 2023 | 105.60 | 106.19 | 105.17 | 105.84 | 5,709,927 | +0.31(+0.29%) |
Dec 27, 2023 | 105.91 | 105.92 | 105.15 | 105.53 | 5,647,872 | -0.25(-0.24%) |
Dec 26, 2023 | 106.11 | 106.24 | 104.93 | 105.78 | 5,787,965 | -0.01(-0.01%) |
Dec 22, 2023 | 105.29 | 106.08 | 105.05 | 105.79 | 5,702,052 | +0.34(+0.32%) |
Dec 21, 2023 | 104.30 | 105.52 | 104.12 | 105.45 | 8,195,140 | +1.70(+1.64%) |
Dec 20, 2023 | 105.54 | 105.68 | 103.65 | 103.75 | 9,368,292 | -2.09(-1.98%) |
Dec 19, 2023 | 104.58 | 105.93 | 104.39 | 105.84 | 10,132,518 | +1.25(+1.19%) |
Dec 18, 2023 | 103.01 | 105.75 | 102.51 | 104.59 | 13,523,743 | +1.67(+1.63%) |
Dec 15, 2023 | 99.31 | 103.59 | 98.98 | 102.92 | 30,395,026 | +3.00(+3.00%) |
Dec 14, 2023 | 101.48 | 101.86 | 99.48 | 99.92 | 22,926,948 | -2.67(-2.60%) |
Dec 13, 2023 | 100.69 | 102.70 | 98.88 | 102.59 | 29,437,630 | +2.17(+2.16%) |
Dec 12, 2023 | 102.30 | 104.55 | 100.30 | 100.42 | 57,792,176 | -14.27(-12.44%) |
Dec 11, 2023 | 113.33 | 114.91 | 113.17 | 114.69 | 19,047,132 | +1.52(+1.34%) |
Dec 08, 2023 | 111.58 | 113.20 | 111.16 | 113.17 | 7,796,093 | +0.74(+0.66%) |
Dec 07, 2023 | 111.98 | 112.59 | 111.38 | 112.43 | 6,796,900 | +0.84(+0.75%) |
Dec 06, 2023 | 114.50 | 114.55 | 111.50 | 111.60 | 7,843,868 | -2.49(-2.18%) |
Dec 05, 2023 | 114.13 | 114.83 | 113.37 | 114.09 | 5,934,811 | -1.25(-1.08%) |
Dec 04, 2023 | 115.82 | 116.22 | 114.11 | 115.33 | 5,608,805 | -1.38(-1.18%) |
Dec 01, 2023 | 115.62 | 116.90 | 114.81 | 116.71 | 5,762,076 | +0.95(+0.82%) |
Nov 30, 2023 | 116.41 | 116.76 | 114.73 | 115.76 | 11,117,427 | +0.00(+0.00%) |
Nov 29, 2023 | 116.89 | 117.13 | 115.51 | 115.76 | 6,150,925 | -0.03(-0.03%) |
Nov 28, 2023 | 115.55 | 116.35 | 115.42 | 115.79 | 4,909,130 | -0.23(-0.20%) |
Nov 27, 2023 | 115.56 | 116.32 | 115.00 | 116.02 | 5,183,833 | +0.22(+0.19%) |
Nov 24, 2023 | 116.04 | 116.05 | 114.89 | 115.80 | 2,176,590 | +0.01(+0.01%) |
Nov 22, 2023 | 116.25 | 116.84 | 115.06 | 115.79 | 4,361,580 | +0.16(+0.14%) |
Nov 21, 2023 | 116.76 | 117.22 | 115.23 | 115.63 | 6,017,960 | -0.84(-0.72%) |
Nov 20, 2023 | 115.20 | 116.70 | 115.06 | 116.47 | 5,750,531 | +1.55(+1.35%) |
Nov 17, 2023 | 114.17 | 115.19 | 113.72 | 114.92 | 4,811,694 | +0.69(+0.60%) |
Nov 16, 2023 | 113.32 | 115.42 | 113.03 | 114.23 | 7,502,671 | +0.61(+0.53%) |
Nov 15, 2023 | 115.70 | 115.86 | 113.48 | 113.62 | 7,413,129 | -2.03(-1.76%) |
Nov 14, 2023 | 114.42 | 116.01 | 114.01 | 115.65 | 6,757,865 | +1.94(+1.71%) |
Nov 13, 2023 | 112.63 | 114.05 | 112.34 | 113.71 | 5,761,913 | +1.08(+0.95%) |
Nov 10, 2023 | 111.66 | 112.74 | 110.71 | 112.63 | 5,264,143 | +0.89(+0.79%) |
Nov 09, 2023 | 111.97 | 112.87 | 111.18 | 111.75 | 6,878,412 | -0.15(-0.13%) |
Nov 08, 2023 | 108.81 | 112.13 | 108.77 | 111.90 | 11,034,909 | +3.33(+3.06%) |
Nov 07, 2023 | 109.56 | 109.95 | 108.16 | 108.57 | 7,440,463 | -0.12(-0.11%) |
Nov 06, 2023 | 107.64 | 108.79 | 107.03 | 108.69 | 6,084,320 | +1.06(+0.98%) |
Nov 03, 2023 | 106.76 | 108.65 | 106.21 | 107.63 | 7,308,235 | +1.18(+1.10%) |
Nov 02, 2023 | 106.04 | 106.81 | 105.16 | 106.46 | 5,940,914 | +1.11(+1.06%) |
Nov 01, 2023 | 103.40 | 105.79 | 103.40 | 105.34 | 8,635,233 | +2.34(+2.27%) |
Oct 31, 2023 | 101.61 | 103.12 | 100.71 | 103.00 | 6,282,648 | +1.74(+1.72%) |
Oct 30, 2023 | 100.75 | 102.01 | 100.43 | 101.26 | 5,454,311 | +0.66(+0.65%) |
Oct 27, 2023 | 100.61 | 101.70 | 100.20 | 100.60 | 5,228,034 | +0.59(+0.59%) |
Oct 26, 2023 | 101.30 | 102.00 | 99.48 | 100.01 | 7,590,424 | -1.03(-1.02%) |
Oct 25, 2023 | 102.30 | 103.27 | 100.62 | 101.04 | 7,106,551 | -1.76(-1.72%) |
Oct 24, 2023 | 103.55 | 104.06 | 102.10 | 102.80 | 6,196,649 | -0.46(-0.44%) |
Oct 23, 2023 | 101.65 | 104.29 | 101.62 | 103.26 | 10,763,221 | +1.80(+1.78%) |
Oct 20, 2023 | 106.58 | 106.62 | 100.27 | 101.46 | 21,915,968 | -6.47(-5.99%) |
Oct 19, 2023 | 108.21 | 109.80 | 107.77 | 107.92 | 8,017,658 | +0.09(+0.08%) |
Oct 18, 2023 | 107.98 | 109.31 | 107.44 | 107.83 | 5,142,774 | -0.79(-0.72%) |
Oct 17, 2023 | 107.17 | 109.37 | 106.49 | 108.62 | 5,280,646 | +0.33(+0.30%) |
Oct 16, 2023 | 108.53 | 109.17 | 107.89 | 108.29 | 5,509,094 | +0.46(+0.42%) |
Oct 13, 2023 | 108.77 | 109.09 | 107.37 | 107.83 | 5,905,069 | -0.86(-0.79%) |
Oct 12, 2023 | 109.53 | 110.49 | 108.46 | 108.69 | 6,624,064 | -0.53(-0.48%) |
Oct 11, 2023 | 109.09 | 109.63 | 108.41 | 109.22 | 5,662,235 | +0.33(+0.30%) |
Oct 10, 2023 | 109.38 | 110.23 | 108.80 | 108.89 | 6,960,084 | -0.61(-0.55%) |
Oct 09, 2023 | 109.92 | 110.14 | 108.65 | 109.49 | 6,056,403 | +0.36(+0.33%) |
Oct 06, 2023 | 107.12 | 109.70 | 106.77 | 109.14 | 8,309,247 | +1.60(+1.49%) |
Oct 05, 2023 | 106.17 | 107.63 | 105.39 | 107.54 | 7,706,649 | +1.26(+1.19%) |
Oct 04, 2023 | 104.17 | 106.48 | 103.72 | 106.28 | 8,908,958 | +2.54(+2.45%) |
Oct 03, 2023 | 105.62 | 105.70 | 102.76 | 103.74 | 8,847,355 | -2.17(-2.05%) |