Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.92 | 114.27 | 111.60 | 112.34 | 1,139,108 | -0.56(-0.50%) |
Jan 30, 2024 | 112.31 | 113.34 | 111.96 | 112.90 | 532,887 | +0.25(+0.22%) |
Jan 29, 2024 | 112.16 | 112.89 | 111.71 | 112.65 | 581,052 | +0.55(+0.49%) |
Jan 26, 2024 | 112.68 | 112.88 | 111.83 | 112.10 | 811,065 | -0.22(-0.19%) |
Jan 25, 2024 | 109.82 | 112.43 | 109.77 | 112.32 | 1,117,720 | +2.99(+2.73%) |
Jan 24, 2024 | 111.79 | 111.87 | 109.16 | 109.33 | 843,782 | -1.78(-1.61%) |
Jan 23, 2024 | 110.08 | 111.69 | 110.08 | 111.11 | 765,123 | -0.43(-0.39%) |
Jan 22, 2024 | 111.68 | 112.27 | 110.86 | 111.55 | 695,658 | +0.06(+0.05%) |
Jan 19, 2024 | 111.71 | 111.90 | 110.57 | 111.49 | 1,186,624 | +0.64(+0.58%) |
Jan 18, 2024 | 110.89 | 110.93 | 109.60 | 110.85 | 1,143,062 | -0.31(-0.28%) |
Jan 17, 2024 | 111.91 | 112.86 | 110.23 | 111.16 | 866,648 | -1.32(-1.17%) |
Jan 16, 2024 | 113.53 | 114.25 | 112.16 | 112.48 | 702,352 | -1.69(-1.48%) |
Jan 12, 2024 | 114.54 | 114.99 | 113.85 | 114.16 | 516,695 | +0.40(+0.35%) |
Jan 11, 2024 | 116.10 | 116.10 | 113.62 | 113.77 | 632,257 | -2.61(-2.25%) |
Jan 10, 2024 | 116.85 | 117.11 | 116.00 | 116.38 | 636,523 | -0.32(-0.27%) |
Jan 09, 2024 | 116.81 | 117.14 | 116.06 | 116.70 | 602,749 | -0.48(-0.41%) |
Jan 08, 2024 | 116.57 | 117.25 | 115.73 | 117.18 | 499,649 | +0.86(+0.74%) |
Jan 05, 2024 | 115.71 | 116.78 | 115.37 | 116.32 | 637,116 | +0.38(+0.32%) |
Jan 04, 2024 | 116.62 | 117.08 | 115.84 | 115.95 | 558,465 | -0.41(-0.36%) |
Jan 03, 2024 | 115.46 | 117.02 | 115.39 | 116.36 | 1,109,076 | +1.07(+0.93%) |
Jan 02, 2024 | 114.04 | 115.68 | 114.04 | 115.29 | 894,888 | +1.02(+0.89%) |
Dec 29, 2023 | 113.97 | 114.60 | 113.55 | 114.27 | 435,977 | -0.18(-0.16%) |
Dec 28, 2023 | 114.31 | 115.10 | 114.08 | 114.45 | 442,474 | +0.16(+0.14%) |
Dec 27, 2023 | 114.32 | 114.49 | 113.86 | 114.29 | 443,817 | +0.11(+0.10%) |
Dec 26, 2023 | 113.13 | 114.64 | 112.84 | 114.18 | 611,333 | +0.89(+0.78%) |
Dec 22, 2023 | 112.67 | 114.04 | 112.44 | 113.29 | 380,435 | +1.14(+1.02%) |
Dec 21, 2023 | 111.89 | 113.05 | 111.44 | 112.15 | 442,644 | +0.58(+0.52%) |
Dec 20, 2023 | 113.27 | 113.87 | 111.54 | 111.57 | 596,933 | -1.96(-1.73%) |
Dec 19, 2023 | 112.96 | 113.56 | 112.57 | 113.53 | 798,995 | +0.86(+0.76%) |
Dec 18, 2023 | 113.35 | 113.85 | 112.12 | 112.67 | 932,030 | -0.53(-0.47%) |
Dec 15, 2023 | 113.38 | 113.41 | 112.38 | 113.20 | 2,505,742 | -0.56(-0.49%) |
Dec 14, 2023 | 115.75 | 116.61 | 113.61 | 113.77 | 1,336,745 | -1.44(-1.25%) |
Dec 13, 2023 | 112.18 | 115.47 | 111.44 | 115.21 | 1,927,555 | +3.11(+2.77%) |
Dec 12, 2023 | 111.92 | 112.46 | 110.94 | 112.10 | 907,426 | +0.37(+0.33%) |
Dec 11, 2023 | 111.74 | 112.00 | 110.73 | 111.73 | 890,739 | -0.14(-0.12%) |
Dec 08, 2023 | 112.84 | 112.87 | 111.37 | 111.86 | 898,150 | -1.05(-0.93%) |
Dec 07, 2023 | 113.25 | 113.51 | 112.58 | 112.92 | 877,165 | -0.20(-0.18%) |
Dec 06, 2023 | 112.50 | 113.13 | 112.02 | 113.12 | 945,356 | +0.84(+0.75%) |
Dec 05, 2023 | 113.43 | 113.71 | 111.69 | 112.28 | 1,060,965 | -1.03(-0.90%) |
Dec 04, 2023 | 111.72 | 113.67 | 111.50 | 113.30 | 1,382,718 | +1.06(+0.94%) |
Dec 01, 2023 | 112.33 | 113.01 | 111.36 | 112.25 | 1,711,349 | +0.04(+0.03%) |
Nov 30, 2023 | 110.98 | 112.28 | 109.61 | 112.21 | 10,199,250 | +1.74(+1.57%) |
Nov 29, 2023 | 110.89 | 111.17 | 110.03 | 110.47 | 1,348,692 | -0.44(-0.40%) |
Nov 28, 2023 | 111.07 | 112.20 | 110.60 | 110.92 | 1,167,441 | -0.14(-0.12%) |
Nov 27, 2023 | 110.44 | 111.52 | 109.73 | 111.06 | 1,338,057 | +0.63(+0.57%) |
Nov 24, 2023 | 110.73 | 110.79 | 109.76 | 110.42 | 742,841 | -0.24(-0.22%) |
Nov 22, 2023 | 109.72 | 110.91 | 108.97 | 110.67 | 1,483,407 | +1.42(+1.30%) |
Nov 21, 2023 | 110.14 | 110.56 | 108.17 | 109.25 | 1,341,678 | -1.29(-1.17%) |
Nov 20, 2023 | 110.85 | 111.11 | 109.62 | 110.54 | 1,240,794 | -0.96(-0.86%) |
Nov 17, 2023 | 112.23 | 112.32 | 110.95 | 111.50 | 1,135,967 | -0.15(-0.13%) |
Nov 16, 2023 | 112.63 | 113.29 | 111.30 | 111.65 | 1,122,969 | +0.51(+0.46%) |
Nov 15, 2023 | 111.10 | 112.61 | 110.35 | 111.14 | 1,310,553 | -0.60(-0.53%) |
Nov 14, 2023 | 110.72 | 111.89 | 110.38 | 111.73 | 954,639 | +2.96(+2.72%) |
Nov 13, 2023 | 109.13 | 109.25 | 108.07 | 108.78 | 763,924 | -0.28(-0.26%) |
Nov 10, 2023 | 109.66 | 109.94 | 108.19 | 109.06 | 929,744 | +0.12(+0.11%) |
Nov 09, 2023 | 109.72 | 112.57 | 108.63 | 108.94 | 1,590,133 | +1.98(+1.85%) |
Nov 08, 2023 | 106.86 | 107.07 | 105.55 | 106.97 | 1,243,442 | -0.58(-0.54%) |
Nov 07, 2023 | 108.28 | 108.56 | 107.37 | 107.54 | 658,117 | -0.82(-0.76%) |
Nov 06, 2023 | 108.70 | 109.40 | 108.11 | 108.37 | 830,189 | -0.77(-0.71%) |
Nov 03, 2023 | 110.34 | 111.28 | 109.11 | 109.14 | 778,376 | +0.11(+0.10%) |
Nov 02, 2023 | 106.27 | 109.84 | 106.27 | 109.03 | 971,891 | +2.65(+2.49%) |