Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 116.33 | 116.33 | 112.69 | 112.81 | 266,369 | -3.42(-2.94%) |
Jan 30, 2024 | 115.59 | 116.51 | 114.93 | 116.23 | 190,287 | +0.64(+0.55%) |
Jan 29, 2024 | 113.97 | 115.66 | 113.17 | 115.59 | 224,832 | +2.33(+2.05%) |
Jan 26, 2024 | 114.24 | 114.62 | 112.45 | 113.27 | 278,831 | -0.22(-0.19%) |
Jan 25, 2024 | 113.92 | 114.26 | 112.61 | 113.48 | 274,337 | +1.92(+1.72%) |
Jan 24, 2024 | 114.38 | 114.45 | 110.59 | 111.56 | 317,048 | -1.04(-0.93%) |
Jan 23, 2024 | 117.32 | 117.49 | 112.48 | 112.61 | 325,805 | -4.41(-3.77%) |
Jan 22, 2024 | 117.03 | 117.68 | 116.32 | 117.02 | 298,826 | +1.36(+1.18%) |
Jan 19, 2024 | 115.57 | 115.85 | 113.41 | 115.66 | 199,469 | +0.51(+0.44%) |
Jan 18, 2024 | 114.70 | 115.57 | 113.47 | 115.15 | 172,603 | +1.58(+1.39%) |
Jan 17, 2024 | 113.32 | 114.92 | 110.83 | 113.57 | 195,131 | -1.76(-1.53%) |
Jan 16, 2024 | 114.91 | 115.62 | 113.92 | 115.33 | 250,019 | -0.68(-0.58%) |
Jan 12, 2024 | 119.43 | 119.43 | 115.17 | 116.01 | 247,766 | -2.08(-1.76%) |
Jan 11, 2024 | 118.18 | 118.88 | 116.15 | 118.09 | 178,141 | -0.84(-0.71%) |
Jan 10, 2024 | 117.78 | 119.08 | 117.13 | 118.93 | 180,824 | +0.95(+0.81%) |
Jan 09, 2024 | 118.04 | 118.39 | 117.21 | 117.98 | 225,165 | -1.88(-1.57%) |
Jan 08, 2024 | 117.90 | 119.95 | 117.55 | 119.86 | 219,533 | +2.35(+2.00%) |
Jan 05, 2024 | 116.69 | 119.84 | 116.69 | 117.51 | 216,220 | -0.27(-0.23%) |
Jan 04, 2024 | 118.64 | 119.08 | 117.36 | 117.78 | 237,519 | -0.66(-0.55%) |
Jan 03, 2024 | 120.86 | 120.86 | 118.36 | 118.44 | 268,260 | -4.42(-3.60%) |
Jan 02, 2024 | 123.18 | 124.44 | 122.05 | 122.86 | 203,951 | -1.98(-1.59%) |
Dec 29, 2023 | 126.08 | 126.54 | 124.36 | 124.84 | 227,029 | -1.58(-1.25%) |
Dec 28, 2023 | 126.81 | 126.84 | 125.69 | 126.42 | 151,032 | -0.26(-0.20%) |
Dec 27, 2023 | 126.89 | 127.92 | 126.53 | 126.68 | 169,055 | +0.10(+0.08%) |
Dec 26, 2023 | 125.68 | 127.00 | 125.25 | 126.58 | 126,533 | +1.28(+1.02%) |
Dec 22, 2023 | 125.11 | 125.94 | 124.25 | 125.30 | 172,160 | +1.53(+1.24%) |
Dec 21, 2023 | 123.98 | 124.12 | 122.40 | 123.77 | 196,812 | +1.25(+1.02%) |
Dec 20, 2023 | 124.90 | 126.39 | 122.28 | 122.51 | 306,001 | -1.88(-1.51%) |
Dec 19, 2023 | 121.94 | 125.04 | 121.59 | 124.39 | 420,742 | +3.89(+3.23%) |
Dec 18, 2023 | 123.08 | 123.08 | 118.99 | 120.50 | 407,122 | -2.16(-1.76%) |
Dec 15, 2023 | 124.92 | 125.83 | 122.50 | 122.66 | 766,814 | -0.88(-0.71%) |
Dec 14, 2023 | 119.31 | 124.57 | 117.83 | 123.54 | 582,975 | +6.35(+5.42%) |
Dec 13, 2023 | 113.11 | 117.34 | 110.70 | 117.18 | 458,953 | +4.42(+3.92%) |
Dec 12, 2023 | 114.07 | 114.07 | 112.30 | 112.76 | 242,324 | -1.23(-1.08%) |
Dec 11, 2023 | 112.97 | 114.30 | 112.78 | 113.99 | 169,456 | +0.51(+0.45%) |
Dec 08, 2023 | 113.32 | 115.31 | 112.83 | 113.48 | 169,961 | +0.07(+0.06%) |
Dec 07, 2023 | 113.41 | 113.64 | 112.59 | 113.41 | 177,403 | +0.00(+0.00%) |
Dec 06, 2023 | 114.24 | 115.96 | 113.28 | 113.41 | 352,917 | +0.37(+0.33%) |
Dec 05, 2023 | 112.91 | 113.59 | 111.86 | 113.05 | 261,177 | +0.01(+0.01%) |
Dec 04, 2023 | 112.36 | 113.44 | 111.39 | 113.04 | 274,042 | +0.74(+0.66%) |
Dec 01, 2023 | 108.41 | 112.75 | 107.80 | 112.30 | 356,146 | +3.29(+3.02%) |
Nov 30, 2023 | 110.10 | 110.23 | 108.54 | 109.01 | 354,626 | -0.99(-0.90%) |
Nov 29, 2023 | 109.86 | 110.75 | 109.30 | 110.00 | 269,610 | +1.68(+1.55%) |
Nov 28, 2023 | 110.16 | 110.16 | 108.06 | 108.33 | 226,624 | -2.22(-2.01%) |
Nov 27, 2023 | 109.83 | 111.09 | 109.33 | 110.55 | 309,920 | +0.70(+0.63%) |
Nov 24, 2023 | 108.93 | 109.97 | 108.93 | 109.85 | 104,754 | +0.15(+0.13%) |
Nov 22, 2023 | 109.08 | 110.56 | 108.76 | 109.71 | 147,231 | +1.50(+1.38%) |
Nov 21, 2023 | 108.92 | 109.03 | 108.00 | 108.21 | 210,573 | -1.16(-1.06%) |
Nov 20, 2023 | 109.32 | 109.78 | 108.67 | 109.37 | 211,186 | -0.29(-0.26%) |
Nov 17, 2023 | 109.45 | 110.44 | 108.86 | 109.66 | 294,788 | +0.71(+0.66%) |
Nov 16, 2023 | 109.49 | 110.66 | 108.88 | 108.94 | 334,089 | -0.67(-0.61%) |
Nov 15, 2023 | 111.50 | 113.17 | 108.87 | 109.61 | 488,341 | -2.12(-1.90%) |
Nov 14, 2023 | 105.62 | 111.84 | 105.41 | 111.73 | 514,274 | +10.12(+9.97%) |
Nov 13, 2023 | 101.63 | 102.59 | 100.94 | 101.60 | 213,892 | -0.53(-0.52%) |
Nov 10, 2023 | 100.48 | 102.33 | 99.56 | 102.14 | 270,539 | +2.44(+2.45%) |
Nov 09, 2023 | 101.74 | 101.74 | 99.41 | 99.70 | 326,678 | -1.27(-1.26%) |
Nov 08, 2023 | 102.37 | 102.80 | 100.81 | 100.97 | 259,580 | -1.00(-0.98%) |
Nov 07, 2023 | 101.00 | 102.66 | 100.48 | 101.97 | 300,620 | +0.84(+0.83%) |
Nov 06, 2023 | 102.17 | 102.17 | 100.22 | 101.13 | 381,925 | -1.60(-1.55%) |
Nov 03, 2023 | 99.41 | 103.30 | 99.34 | 102.72 | 390,277 | +5.05(+5.17%) |
Nov 02, 2023 | 96.87 | 98.11 | 95.91 | 97.68 | 370,994 | +2.70(+2.84%) |