Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 119.00 | 119.50 | 117.28 | 117.30 | 409,623 | -1.40(-1.18%) |
Jan 30, 2024 | 118.11 | 119.24 | 117.43 | 118.71 | 283,702 | +0.65(+0.55%) |
Jan 29, 2024 | 116.81 | 118.09 | 116.81 | 118.05 | 223,515 | +0.88(+0.75%) |
Jan 26, 2024 | 117.73 | 117.98 | 116.61 | 117.18 | 221,115 | +0.00(+0.00%) |
Jan 25, 2024 | 117.89 | 118.32 | 116.24 | 117.18 | 233,268 | -0.05(-0.04%) |
Jan 24, 2024 | 116.74 | 117.75 | 116.74 | 117.23 | 233,486 | +1.38(+1.19%) |
Jan 23, 2024 | 117.78 | 118.20 | 115.73 | 115.84 | 247,894 | -1.94(-1.65%) |
Jan 22, 2024 | 116.48 | 117.81 | 116.46 | 117.78 | 266,644 | +1.46(+1.26%) |
Jan 19, 2024 | 116.07 | 116.67 | 115.40 | 116.32 | 273,562 | +1.42(+1.24%) |
Jan 18, 2024 | 113.45 | 115.02 | 112.95 | 114.90 | 456,142 | +1.18(+1.04%) |
Jan 17, 2024 | 113.64 | 115.40 | 113.61 | 113.72 | 281,763 | -0.53(-0.46%) |
Jan 16, 2024 | 115.53 | 115.55 | 113.82 | 114.24 | 268,371 | -1.53(-1.32%) |
Jan 12, 2024 | 117.46 | 117.84 | 115.45 | 115.77 | 198,423 | -0.67(-0.58%) |
Jan 11, 2024 | 115.21 | 116.85 | 114.72 | 116.45 | 306,929 | +1.56(+1.36%) |
Jan 10, 2024 | 115.19 | 115.37 | 114.29 | 114.89 | 236,198 | -0.49(-0.43%) |
Jan 09, 2024 | 115.97 | 116.03 | 114.28 | 115.38 | 173,504 | -1.13(-0.97%) |
Jan 08, 2024 | 117.18 | 118.00 | 115.39 | 116.52 | 241,024 | -0.85(-0.73%) |
Jan 05, 2024 | 116.86 | 118.05 | 116.75 | 117.37 | 530,277 | +0.62(+0.53%) |
Jan 04, 2024 | 114.61 | 117.19 | 114.61 | 116.75 | 468,529 | +2.70(+2.37%) |
Jan 03, 2024 | 115.42 | 115.61 | 114.03 | 114.05 | 412,521 | -1.58(-1.37%) |
Jan 02, 2024 | 115.25 | 116.36 | 114.69 | 115.62 | 235,858 | +0.48(+0.42%) |
Dec 29, 2023 | 115.13 | 115.53 | 114.64 | 115.14 | 203,394 | -0.47(-0.40%) |
Dec 28, 2023 | 115.32 | 116.08 | 115.20 | 115.60 | 175,640 | +0.35(+0.30%) |
Dec 27, 2023 | 114.13 | 115.34 | 113.93 | 115.26 | 217,370 | +0.18(+0.16%) |
Dec 26, 2023 | 114.51 | 115.62 | 114.25 | 115.07 | 173,209 | +0.15(+0.13%) |
Dec 22, 2023 | 115.27 | 115.89 | 114.60 | 114.93 | 228,392 | +0.04(+0.03%) |
Dec 21, 2023 | 114.95 | 115.23 | 113.53 | 114.89 | 231,602 | -0.01(-0.01%) |
Dec 20, 2023 | 116.50 | 117.06 | 114.83 | 114.90 | 308,319 | -1.91(-1.63%) |
Dec 19, 2023 | 116.80 | 117.38 | 116.51 | 116.81 | 396,569 | +0.49(+0.42%) |
Dec 18, 2023 | 115.73 | 116.57 | 114.83 | 116.31 | 349,500 | +1.10(+0.96%) |
Dec 15, 2023 | 116.79 | 117.77 | 114.33 | 115.21 | 1,057,473 | -2.85(-2.41%) |
Dec 14, 2023 | 116.77 | 118.59 | 116.55 | 118.05 | 704,390 | +2.20(+1.90%) |
Dec 13, 2023 | 113.72 | 115.97 | 113.61 | 115.86 | 418,027 | +1.66(+1.45%) |
Dec 12, 2023 | 112.80 | 114.21 | 112.80 | 114.20 | 225,280 | +1.42(+1.26%) |
Dec 11, 2023 | 112.18 | 112.81 | 111.81 | 112.78 | 234,370 | +0.61(+0.54%) |
Dec 08, 2023 | 112.03 | 112.27 | 111.11 | 112.17 | 284,919 | +0.44(+0.39%) |
Dec 07, 2023 | 112.03 | 112.78 | 111.11 | 111.73 | 427,621 | -0.02(-0.02%) |
Dec 06, 2023 | 113.25 | 113.73 | 111.68 | 111.75 | 383,746 | -1.08(-0.96%) |
Dec 05, 2023 | 113.14 | 114.12 | 112.44 | 112.83 | 831,715 | -0.16(-0.15%) |
Dec 04, 2023 | 112.79 | 114.57 | 112.72 | 113.00 | 727,781 | +0.21(+0.19%) |
Dec 01, 2023 | 110.21 | 112.87 | 109.88 | 112.79 | 422,316 | +2.00(+1.81%) |
Nov 30, 2023 | 107.61 | 110.94 | 107.37 | 110.78 | 646,194 | +3.41(+3.17%) |
Nov 29, 2023 | 107.64 | 108.06 | 107.04 | 107.37 | 364,487 | -0.40(-0.37%) |
Nov 28, 2023 | 109.92 | 110.01 | 107.69 | 107.77 | 246,127 | -2.58(-2.33%) |
Nov 27, 2023 | 109.51 | 110.59 | 109.18 | 110.34 | 395,263 | +0.64(+0.58%) |
Nov 24, 2023 | 109.15 | 110.45 | 109.06 | 109.71 | 266,321 | +1.60(+1.48%) |
Nov 22, 2023 | 107.38 | 108.26 | 106.95 | 108.11 | 261,576 | +1.31(+1.22%) |
Nov 21, 2023 | 105.63 | 107.42 | 105.63 | 106.80 | 193,183 | +1.22(+1.16%) |
Nov 20, 2023 | 105.14 | 106.32 | 104.97 | 105.58 | 264,011 | -0.13(-0.13%) |
Nov 17, 2023 | 106.36 | 107.16 | 105.55 | 105.72 | 291,658 | -0.46(-0.43%) |
Nov 16, 2023 | 107.22 | 107.28 | 106.11 | 106.17 | 461,919 | -0.70(-0.65%) |
Nov 15, 2023 | 108.12 | 108.33 | 106.63 | 106.87 | 393,015 | -1.17(-1.08%) |
Nov 14, 2023 | 105.02 | 108.12 | 104.79 | 108.04 | 507,601 | +3.51(+3.35%) |
Nov 13, 2023 | 105.03 | 105.34 | 104.33 | 104.53 | 271,327 | -0.49(-0.47%) |
Nov 10, 2023 | 104.11 | 105.27 | 103.73 | 105.03 | 237,416 | +1.62(+1.56%) |
Nov 09, 2023 | 104.61 | 104.61 | 103.29 | 103.41 | 270,598 | -0.88(-0.84%) |
Nov 08, 2023 | 106.06 | 106.55 | 104.19 | 104.29 | 280,010 | -1.94(-1.83%) |
Nov 07, 2023 | 105.15 | 106.38 | 104.64 | 106.23 | 289,752 | +0.82(+0.78%) |
Nov 06, 2023 | 105.10 | 105.71 | 104.29 | 105.41 | 392,866 | +0.49(+0.46%) |
Nov 03, 2023 | 104.92 | 105.72 | 104.08 | 104.92 | 352,934 | +1.01(+0.97%) |
Nov 02, 2023 | 105.07 | 106.08 | 101.83 | 103.91 | 398,862 | -2.22(-2.09%) |