Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 125.31 | 125.94 | 123.26 | 123.44 | 621,610 | -2.29(-1.82%) |
Jan 30, 2024 | 125.56 | 126.87 | 125.18 | 125.73 | 481,409 | -0.67(-0.53%) |
Jan 29, 2024 | 124.21 | 126.43 | 123.65 | 126.40 | 640,534 | +1.98(+1.59%) |
Jan 26, 2024 | 125.27 | 125.79 | 124.26 | 124.42 | 512,724 | -0.89(-0.71%) |
Jan 25, 2024 | 124.34 | 125.36 | 123.12 | 125.31 | 579,540 | +2.82(+2.30%) |
Jan 24, 2024 | 124.98 | 124.98 | 122.06 | 122.49 | 489,132 | -1.39(-1.13%) |
Jan 23, 2024 | 125.02 | 125.68 | 122.31 | 123.88 | 523,455 | -1.06(-0.85%) |
Jan 22, 2024 | 122.72 | 124.96 | 122.54 | 124.94 | 797,926 | +3.19(+2.62%) |
Jan 19, 2024 | 120.82 | 122.06 | 119.73 | 121.75 | 676,164 | +1.02(+0.84%) |
Jan 18, 2024 | 118.83 | 120.82 | 118.83 | 120.73 | 601,856 | +2.44(+2.06%) |
Jan 17, 2024 | 118.09 | 119.20 | 117.51 | 118.29 | 925,503 | -0.69(-0.58%) |
Jan 16, 2024 | 118.39 | 119.02 | 116.75 | 118.98 | 903,675 | -0.37(-0.31%) |
Jan 12, 2024 | 121.55 | 121.55 | 118.73 | 119.35 | 554,298 | -0.89(-0.74%) |
Jan 11, 2024 | 121.41 | 121.74 | 119.40 | 120.23 | 866,173 | -1.43(-1.17%) |
Jan 10, 2024 | 122.99 | 123.92 | 121.44 | 121.66 | 871,585 | -1.94(-1.57%) |
Jan 09, 2024 | 122.21 | 123.63 | 122.21 | 123.60 | 520,857 | +0.32(+0.26%) |
Jan 08, 2024 | 122.59 | 123.64 | 122.22 | 123.28 | 700,053 | +0.95(+0.77%) |
Jan 05, 2024 | 121.84 | 122.85 | 121.49 | 122.34 | 662,484 | +0.51(+0.42%) |
Jan 04, 2024 | 121.12 | 122.49 | 120.65 | 121.83 | 753,706 | +0.76(+0.63%) |
Jan 03, 2024 | 122.59 | 122.59 | 120.22 | 121.07 | 828,812 | -2.73(-2.21%) |
Jan 02, 2024 | 125.47 | 126.02 | 123.03 | 123.80 | 1,007,292 | -2.43(-1.93%) |
Dec 29, 2023 | 125.68 | 126.71 | 125.02 | 126.23 | 675,119 | -0.17(-0.13%) |
Dec 28, 2023 | 126.74 | 127.08 | 125.98 | 126.40 | 716,727 | -0.73(-0.57%) |
Dec 27, 2023 | 127.06 | 127.97 | 126.15 | 127.13 | 1,014,818 | +0.11(+0.09%) |
Dec 26, 2023 | 125.83 | 127.15 | 125.01 | 127.02 | 781,264 | +1.36(+1.08%) |
Dec 22, 2023 | 123.64 | 125.67 | 123.00 | 125.66 | 1,689,679 | +3.10(+2.53%) |
Dec 21, 2023 | 120.95 | 122.75 | 120.76 | 122.56 | 1,217,009 | +2.46(+2.05%) |
Dec 20, 2023 | 118.85 | 122.15 | 118.73 | 120.10 | 1,640,105 | +1.02(+0.85%) |
Dec 19, 2023 | 118.42 | 119.14 | 117.89 | 119.09 | 876,213 | +1.56(+1.33%) |
Dec 18, 2023 | 117.87 | 117.87 | 116.51 | 117.52 | 746,870 | +0.43(+0.37%) |
Dec 15, 2023 | 117.43 | 118.20 | 116.45 | 117.09 | 1,586,647 | -0.61(-0.52%) |
Dec 14, 2023 | 111.54 | 118.06 | 111.43 | 117.70 | 1,954,317 | +7.28(+6.59%) |
Dec 13, 2023 | 108.52 | 110.98 | 107.12 | 110.43 | 876,730 | +1.49(+1.37%) |
Dec 12, 2023 | 108.29 | 109.49 | 107.39 | 108.94 | 704,297 | -0.03(-0.03%) |
Dec 11, 2023 | 109.24 | 109.83 | 108.20 | 108.97 | 761,701 | -0.56(-0.51%) |
Dec 08, 2023 | 106.21 | 111.52 | 105.87 | 109.52 | 2,096,571 | +5.21(+5.00%) |
Dec 07, 2023 | 104.55 | 104.99 | 103.48 | 104.31 | 735,320 | -0.04(-0.04%) |
Dec 06, 2023 | 105.39 | 105.75 | 104.10 | 104.35 | 976,776 | -0.39(-0.37%) |
Dec 05, 2023 | 105.31 | 106.02 | 104.46 | 104.74 | 513,436 | -1.52(-1.43%) |
Dec 04, 2023 | 105.81 | 107.65 | 105.16 | 106.26 | 665,962 | -1.63(-1.51%) |
Dec 01, 2023 | 105.55 | 107.98 | 104.54 | 107.89 | 694,457 | +2.58(+2.45%) |
Nov 30, 2023 | 104.05 | 105.56 | 102.80 | 105.31 | 1,297,515 | +1.49(+1.43%) |
Nov 29, 2023 | 104.34 | 105.45 | 103.73 | 103.82 | 480,136 | +0.47(+0.45%) |
Nov 28, 2023 | 103.14 | 104.27 | 102.43 | 103.35 | 609,050 | -0.03(-0.03%) |
Nov 27, 2023 | 103.70 | 103.87 | 102.78 | 103.38 | 641,395 | -0.88(-0.85%) |
Nov 24, 2023 | 104.13 | 104.42 | 103.62 | 104.26 | 197,856 | +0.37(+0.35%) |
Nov 22, 2023 | 103.90 | 104.58 | 103.47 | 103.90 | 442,288 | +0.51(+0.49%) |
Nov 21, 2023 | 104.74 | 104.84 | 103.08 | 103.39 | 717,376 | -1.57(-1.49%) |
Nov 20, 2023 | 105.48 | 105.68 | 103.85 | 104.96 | 445,135 | -0.61(-0.57%) |
Nov 17, 2023 | 106.17 | 106.17 | 104.72 | 105.56 | 414,956 | +0.40(+0.38%) |
Nov 16, 2023 | 105.82 | 106.56 | 104.98 | 105.17 | 431,242 | -0.72(-0.68%) |
Nov 15, 2023 | 105.59 | 106.59 | 104.87 | 105.88 | 666,598 | +0.73(+0.70%) |
Nov 14, 2023 | 104.51 | 105.52 | 103.50 | 105.15 | 1,023,785 | +2.68(+2.62%) |
Nov 13, 2023 | 101.99 | 102.64 | 101.39 | 102.47 | 671,485 | -0.26(-0.25%) |
Nov 10, 2023 | 101.30 | 102.90 | 100.69 | 102.72 | 604,119 | +2.34(+2.33%) |
Nov 09, 2023 | 101.68 | 102.10 | 100.36 | 100.38 | 674,911 | -0.93(-0.92%) |
Nov 08, 2023 | 101.14 | 101.97 | 100.77 | 101.31 | 819,832 | +0.66(+0.65%) |
Nov 07, 2023 | 100.41 | 101.14 | 99.48 | 100.66 | 464,832 | -0.32(-0.31%) |
Nov 06, 2023 | 101.15 | 101.59 | 100.69 | 100.98 | 820,006 | -0.16(-0.16%) |
Nov 03, 2023 | 100.09 | 101.57 | 99.55 | 101.14 | 691,977 | +2.74(+2.78%) |
Nov 02, 2023 | 99.64 | 100.45 | 97.48 | 98.40 | 782,145 | +0.21(+0.21%) |