Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 119.92 | 120.08 | 117.91 | 118.72 | 2,635,326 | -0.72(-0.60%) |
Jan 30, 2024 | 119.09 | 119.58 | 117.69 | 119.44 | 1,986,753 | +0.42(+0.35%) |
Jan 29, 2024 | 119.05 | 119.31 | 118.23 | 119.02 | 1,857,590 | +0.10(+0.08%) |
Jan 26, 2024 | 118.22 | 118.97 | 117.71 | 118.92 | 2,628,648 | +0.67(+0.56%) |
Jan 25, 2024 | 115.95 | 118.34 | 115.73 | 118.25 | 2,821,941 | +2.41(+2.08%) |
Jan 24, 2024 | 117.48 | 118.77 | 115.58 | 115.84 | 6,133,685 | -6.78(-5.53%) |
Jan 23, 2024 | 121.40 | 123.17 | 120.96 | 122.63 | 3,738,757 | +2.56(+2.13%) |
Jan 22, 2024 | 120.33 | 120.71 | 119.66 | 120.06 | 1,961,468 | -0.42(-0.35%) |
Jan 19, 2024 | 120.88 | 121.27 | 120.16 | 120.49 | 1,840,235 | -0.27(-0.22%) |
Jan 18, 2024 | 120.09 | 121.04 | 119.89 | 120.75 | 1,373,587 | -0.28(-0.23%) |
Jan 17, 2024 | 120.49 | 122.02 | 120.43 | 121.03 | 1,856,676 | +0.25(+0.20%) |
Jan 16, 2024 | 121.77 | 121.92 | 119.85 | 120.78 | 2,777,254 | -1.08(-0.89%) |
Jan 12, 2024 | 122.02 | 122.32 | 121.41 | 121.86 | 1,224,540 | +0.34(+0.28%) |
Jan 11, 2024 | 121.25 | 121.71 | 120.50 | 121.52 | 1,638,868 | +0.54(+0.45%) |
Jan 10, 2024 | 121.38 | 121.63 | 120.17 | 120.98 | 1,935,522 | -0.36(-0.30%) |
Jan 09, 2024 | 121.01 | 121.35 | 120.27 | 121.34 | 1,429,737 | +0.42(+0.35%) |
Jan 08, 2024 | 120.66 | 120.98 | 119.85 | 120.92 | 1,564,819 | +0.94(+0.79%) |
Jan 05, 2024 | 120.24 | 120.73 | 119.21 | 119.98 | 1,420,543 | -0.27(-0.23%) |
Jan 04, 2024 | 119.61 | 120.88 | 119.36 | 120.25 | 2,056,847 | +0.78(+0.65%) |
Jan 03, 2024 | 120.55 | 120.98 | 119.04 | 119.48 | 1,775,465 | -0.61(-0.51%) |
Jan 02, 2024 | 118.95 | 120.99 | 118.95 | 120.08 | 2,425,114 | +0.83(+0.70%) |
Dec 29, 2023 | 118.57 | 119.35 | 118.52 | 119.25 | 1,799,267 | +0.68(+0.57%) |
Dec 28, 2023 | 118.10 | 118.64 | 117.86 | 118.57 | 1,150,772 | +0.50(+0.42%) |
Dec 27, 2023 | 117.44 | 118.14 | 117.34 | 118.07 | 959,658 | +0.22(+0.18%) |
Dec 26, 2023 | 117.98 | 118.16 | 117.45 | 117.86 | 807,636 | -0.12(-0.10%) |
Dec 22, 2023 | 117.50 | 118.47 | 117.41 | 117.97 | 1,155,533 | +0.77(+0.65%) |
Dec 21, 2023 | 117.12 | 117.39 | 115.86 | 117.21 | 1,395,634 | +0.62(+0.53%) |
Dec 20, 2023 | 117.97 | 118.18 | 116.55 | 116.59 | 1,835,194 | -1.93(-1.63%) |
Dec 19, 2023 | 118.26 | 118.76 | 117.79 | 118.53 | 1,302,018 | +0.18(+0.15%) |
Dec 18, 2023 | 117.55 | 118.82 | 117.29 | 118.35 | 1,742,533 | +1.13(+0.96%) |
Dec 15, 2023 | 117.36 | 117.67 | 116.04 | 117.22 | 5,144,610 | -1.37(-1.16%) |
Dec 14, 2023 | 121.22 | 121.22 | 118.41 | 118.59 | 2,152,070 | -2.73(-2.25%) |
Dec 13, 2023 | 118.91 | 121.36 | 118.55 | 121.32 | 2,353,956 | +1.82(+1.52%) |
Dec 12, 2023 | 118.98 | 119.56 | 118.61 | 119.51 | 1,681,994 | +0.78(+0.66%) |
Dec 11, 2023 | 118.07 | 118.77 | 117.37 | 118.72 | 1,362,947 | +1.01(+0.86%) |
Dec 08, 2023 | 119.06 | 119.18 | 117.36 | 117.71 | 1,829,524 | -1.52(-1.28%) |
Dec 07, 2023 | 119.23 | 120.13 | 118.50 | 119.23 | 2,045,071 | +0.22(+0.18%) |
Dec 06, 2023 | 118.36 | 119.03 | 117.76 | 119.02 | 2,484,245 | +0.97(+0.82%) |
Dec 05, 2023 | 120.74 | 120.98 | 117.58 | 118.04 | 2,059,695 | -2.64(-2.19%) |
Dec 04, 2023 | 120.31 | 121.36 | 120.13 | 120.69 | 1,742,426 | +0.13(+0.10%) |
Dec 01, 2023 | 120.27 | 120.58 | 119.66 | 120.56 | 1,854,322 | +0.30(+0.25%) |
Nov 30, 2023 | 118.23 | 120.32 | 117.54 | 120.26 | 2,826,092 | +1.91(+1.61%) |
Nov 29, 2023 | 118.30 | 119.03 | 117.96 | 118.35 | 1,705,377 | -0.21(-0.18%) |
Nov 28, 2023 | 118.93 | 119.57 | 118.40 | 118.57 | 1,854,438 | -0.40(-0.34%) |
Nov 27, 2023 | 119.14 | 119.14 | 118.19 | 118.97 | 1,427,450 | -0.03(-0.02%) |
Nov 24, 2023 | 119.02 | 119.26 | 118.30 | 119.00 | 685,773 | +0.11(+0.09%) |
Nov 22, 2023 | 118.66 | 119.13 | 118.31 | 118.89 | 1,468,347 | +0.75(+0.63%) |
Nov 21, 2023 | 117.39 | 118.33 | 116.99 | 118.14 | 1,544,073 | +0.98(+0.84%) |
Nov 20, 2023 | 117.31 | 117.79 | 116.88 | 117.16 | 1,783,169 | -0.64(-0.54%) |
Nov 17, 2023 | 118.83 | 119.05 | 117.68 | 117.80 | 1,989,919 | -0.50(-0.42%) |
Nov 16, 2023 | 118.38 | 119.48 | 117.39 | 118.30 | 2,642,791 | +0.16(+0.13%) |
Nov 15, 2023 | 117.80 | 118.65 | 117.58 | 118.14 | 2,022,868 | +0.40(+0.34%) |
Nov 14, 2023 | 117.98 | 118.60 | 117.53 | 117.74 | 1,272,405 | -0.08(-0.07%) |
Nov 13, 2023 | 117.40 | 118.08 | 117.34 | 117.82 | 1,129,557 | +0.37(+0.32%) |
Nov 10, 2023 | 117.35 | 117.72 | 116.21 | 117.45 | 1,357,027 | +0.70(+0.60%) |
Nov 09, 2023 | 117.38 | 117.61 | 115.66 | 116.75 | 2,355,148 | -0.52(-0.45%) |
Nov 08, 2023 | 117.47 | 117.82 | 116.46 | 117.28 | 1,288,686 | +0.24(+0.21%) |
Nov 07, 2023 | 117.18 | 118.06 | 116.82 | 117.03 | 1,527,522 | -0.37(-0.32%) |
Nov 06, 2023 | 116.04 | 117.62 | 116.04 | 117.40 | 1,649,523 | +1.36(+1.17%) |
Nov 03, 2023 | 117.89 | 118.42 | 115.79 | 116.04 | 2,553,681 | -1.61(-1.37%) |
Nov 02, 2023 | 116.86 | 117.74 | 116.02 | 117.66 | 2,096,381 | +1.54(+1.32%) |