Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.29 | 113.67 | 111.56 | 111.82 | 1,312,026 | -1.30(-1.15%) |
Jan 30, 2024 | 112.30 | 113.42 | 111.57 | 113.12 | 966,124 | +0.39(+0.34%) |
Jan 29, 2024 | 111.38 | 112.75 | 111.26 | 112.73 | 1,315,341 | +0.96(+0.86%) |
Jan 26, 2024 | 112.93 | 113.13 | 111.66 | 111.77 | 958,528 | -0.59(-0.52%) |
Jan 25, 2024 | 112.02 | 112.40 | 111.10 | 112.36 | 1,243,851 | +1.27(+1.15%) |
Jan 24, 2024 | 113.68 | 113.87 | 111.05 | 111.08 | 881,253 | -2.05(-1.81%) |
Jan 23, 2024 | 113.32 | 113.35 | 111.99 | 113.13 | 722,944 | +0.38(+0.34%) |
Jan 22, 2024 | 111.76 | 113.02 | 111.41 | 112.75 | 893,928 | +1.50(+1.35%) |
Jan 19, 2024 | 111.19 | 111.33 | 109.67 | 111.25 | 1,135,553 | +0.47(+0.42%) |
Jan 18, 2024 | 109.12 | 110.92 | 109.10 | 110.79 | 1,283,567 | +1.70(+1.56%) |
Jan 17, 2024 | 109.14 | 110.08 | 108.79 | 109.09 | 1,360,642 | -1.26(-1.14%) |
Jan 16, 2024 | 110.50 | 110.67 | 109.55 | 110.35 | 1,569,865 | -0.77(-0.69%) |
Jan 12, 2024 | 111.51 | 112.18 | 110.28 | 111.11 | 1,239,888 | +0.06(+0.05%) |
Jan 11, 2024 | 111.79 | 112.24 | 110.36 | 111.06 | 1,041,830 | -0.57(-0.51%) |
Jan 10, 2024 | 111.49 | 112.15 | 110.76 | 111.62 | 855,755 | +0.13(+0.12%) |
Jan 09, 2024 | 111.41 | 111.81 | 110.76 | 111.49 | 952,958 | -0.74(-0.66%) |
Jan 08, 2024 | 111.66 | 112.26 | 111.09 | 112.23 | 909,272 | +0.70(+0.62%) |
Jan 05, 2024 | 111.53 | 112.39 | 110.66 | 111.53 | 1,150,684 | -0.18(-0.16%) |
Jan 04, 2024 | 111.84 | 112.69 | 111.34 | 111.71 | 1,360,065 | +0.77(+0.69%) |
Jan 03, 2024 | 112.58 | 112.65 | 110.91 | 110.94 | 1,189,353 | -2.10(-1.86%) |
Jan 02, 2024 | 112.54 | 113.75 | 112.40 | 113.04 | 1,095,419 | -0.69(-0.60%) |
Dec 29, 2023 | 113.46 | 114.05 | 113.30 | 113.73 | 702,802 | +0.04(+0.04%) |
Dec 28, 2023 | 113.69 | 114.26 | 113.29 | 113.69 | 713,019 | -0.06(-0.05%) |
Dec 27, 2023 | 113.28 | 113.90 | 113.06 | 113.75 | 1,013,324 | +0.76(+0.67%) |
Dec 26, 2023 | 111.92 | 113.15 | 111.89 | 112.99 | 442,698 | +0.97(+0.87%) |
Dec 22, 2023 | 111.28 | 112.44 | 111.09 | 112.02 | 833,915 | +0.94(+0.85%) |
Dec 21, 2023 | 110.17 | 111.18 | 109.65 | 111.08 | 1,042,936 | +2.01(+1.84%) |
Dec 20, 2023 | 110.79 | 111.24 | 108.95 | 109.07 | 1,450,940 | -1.90(-1.71%) |
Dec 19, 2023 | 110.28 | 111.08 | 110.05 | 110.97 | 1,555,597 | +0.87(+0.79%) |
Dec 18, 2023 | 109.79 | 110.27 | 108.97 | 110.10 | 1,077,170 | -0.01(-0.01%) |
Dec 15, 2023 | 109.47 | 110.61 | 109.17 | 110.11 | 3,445,501 | -0.21(-0.19%) |
Dec 14, 2023 | 109.39 | 110.42 | 108.78 | 110.32 | 1,622,527 | +1.74(+1.60%) |
Dec 13, 2023 | 108.30 | 108.73 | 105.93 | 108.58 | 1,753,237 | +1.23(+1.15%) |
Dec 12, 2023 | 107.41 | 108.23 | 106.58 | 107.34 | 1,384,253 | +0.24(+0.22%) |
Dec 11, 2023 | 105.88 | 107.12 | 105.65 | 107.11 | 1,326,248 | +1.31(+1.24%) |
Dec 08, 2023 | 105.29 | 106.38 | 104.82 | 105.79 | 2,115,492 | +0.34(+0.32%) |
Dec 07, 2023 | 105.55 | 105.79 | 104.68 | 105.46 | 938,361 | -0.06(-0.06%) |
Dec 06, 2023 | 105.93 | 106.97 | 105.30 | 105.52 | 997,310 | +0.31(+0.29%) |
Dec 05, 2023 | 105.53 | 105.81 | 104.37 | 105.21 | 1,139,524 | -0.68(-0.64%) |
Dec 04, 2023 | 104.77 | 105.92 | 104.42 | 105.88 | 1,134,852 | +0.27(+0.25%) |
Dec 01, 2023 | 104.25 | 105.70 | 103.72 | 105.61 | 1,292,477 | +1.06(+1.02%) |
Nov 30, 2023 | 103.28 | 104.63 | 102.10 | 104.55 | 2,601,546 | +1.62(+1.57%) |
Nov 29, 2023 | 102.83 | 103.57 | 102.54 | 102.93 | 1,190,704 | +0.86(+0.84%) |
Nov 28, 2023 | 102.72 | 103.55 | 102.06 | 102.07 | 1,300,537 | -0.54(-0.52%) |
Nov 27, 2023 | 102.17 | 103.00 | 101.86 | 102.61 | 1,064,698 | -0.08(-0.08%) |
Nov 24, 2023 | 102.27 | 103.08 | 102.27 | 102.69 | 801,813 | +1.03(+1.02%) |
Nov 22, 2023 | 100.76 | 101.97 | 100.53 | 101.66 | 1,636,703 | +1.19(+1.19%) |
Nov 21, 2023 | 101.18 | 102.06 | 99.90 | 100.46 | 1,361,071 | +0.81(+0.81%) |
Nov 20, 2023 | 100.36 | 100.50 | 99.51 | 99.66 | 1,153,418 | -0.62(-0.61%) |
Nov 17, 2023 | 101.06 | 101.19 | 100.14 | 100.27 | 1,297,932 | -0.10(-0.10%) |
Nov 16, 2023 | 99.56 | 100.62 | 99.03 | 100.37 | 1,326,366 | +1.01(+1.02%) |
Nov 15, 2023 | 100.48 | 101.15 | 99.28 | 99.36 | 1,308,476 | -0.95(-0.95%) |
Nov 14, 2023 | 99.27 | 100.80 | 99.10 | 100.31 | 1,513,652 | +2.67(+2.73%) |
Nov 13, 2023 | 97.35 | 98.45 | 97.35 | 97.65 | 1,272,251 | +0.05(+0.05%) |
Nov 10, 2023 | 96.31 | 98.04 | 95.76 | 97.60 | 1,333,638 | +1.63(+1.69%) |
Nov 09, 2023 | 96.73 | 97.09 | 95.91 | 95.97 | 1,546,589 | +0.01(+0.01%) |
Nov 08, 2023 | 96.20 | 96.71 | 95.47 | 95.96 | 1,071,818 | +0.04(+0.04%) |
Nov 07, 2023 | 94.97 | 96.50 | 94.52 | 95.92 | 1,397,302 | +0.60(+0.63%) |
Nov 06, 2023 | 95.65 | 95.65 | 94.68 | 95.32 | 1,335,971 | -0.76(-0.79%) |
Nov 03, 2023 | 95.16 | 97.02 | 94.94 | 96.08 | 2,098,829 | +2.60(+2.78%) |
Nov 02, 2023 | 94.46 | 95.45 | 93.04 | 93.48 | 1,681,287 | -0.17(-0.18%) |