Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 114.62 | 114.69 | 113.48 | 113.51 | 5,228 | -1.22(-1.07%) |
Jan 30, 2024 | 114.19 | 114.90 | 114.16 | 114.73 | 11,441 | +0.37(+0.33%) |
Jan 29, 2024 | 114.15 | 114.38 | 113.62 | 114.36 | 5,095 | +0.46(+0.40%) |
Jan 26, 2024 | 114.01 | 114.27 | 113.79 | 113.90 | 3,678 | +0.29(+0.25%) |
Jan 25, 2024 | 113.41 | 113.78 | 113.18 | 113.61 | 3,597 | +0.90(+0.80%) |
Jan 24, 2024 | 114.07 | 114.07 | 112.72 | 112.72 | 4,810 | -0.69(-0.61%) |
Jan 23, 2024 | 113.95 | 113.95 | 113.16 | 113.40 | 3,577 | -0.30(-0.26%) |
Jan 22, 2024 | 113.11 | 113.70 | 113.11 | 113.70 | 5,580 | +0.71(+0.63%) |
Jan 19, 2024 | 112.54 | 113.25 | 112.11 | 112.99 | 8,034 | +0.46(+0.41%) |
Jan 18, 2024 | 112.03 | 112.53 | 111.57 | 112.53 | 3,348 | +0.47(+0.42%) |
Jan 17, 2024 | 112.46 | 112.46 | 111.86 | 112.05 | 5,141 | -0.77(-0.68%) |
Jan 16, 2024 | 112.79 | 112.82 | 112.54 | 112.82 | 3,592 | -0.64(-0.57%) |
Jan 12, 2024 | 113.98 | 114.10 | 113.15 | 113.47 | 9,704 | +0.01(+0.01%) |
Jan 11, 2024 | 113.25 | 113.46 | 112.68 | 113.46 | 4,257 | +0.03(+0.02%) |
Jan 10, 2024 | 113.58 | 113.58 | 113.09 | 113.43 | 10,894 | +0.12(+0.10%) |
Jan 09, 2024 | 113.24 | 113.35 | 113.01 | 113.31 | 8,024 | -0.55(-0.48%) |
Jan 08, 2024 | 112.90 | 113.93 | 112.90 | 113.86 | 7,030 | +0.99(+0.88%) |
Jan 05, 2024 | 112.32 | 113.34 | 112.32 | 112.87 | 6,523 | +0.27(+0.24%) |
Jan 04, 2024 | 112.62 | 113.27 | 112.60 | 112.60 | 7,578 | -0.25(-0.22%) |
Jan 03, 2024 | 113.57 | 113.57 | 112.85 | 112.85 | 5,428 | -1.32(-1.15%) |
Jan 02, 2024 | 113.55 | 114.47 | 113.55 | 114.17 | 7,586 | +0.18(+0.16%) |
Dec 29, 2023 | 114.23 | 114.25 | 113.81 | 113.99 | 10,292 | -0.34(-0.29%) |
Dec 28, 2023 | 114.37 | 114.47 | 114.25 | 114.33 | 4,894 | +0.14(+0.12%) |
Dec 27, 2023 | 114.44 | 114.47 | 114.16 | 114.19 | 5,070 | -0.07(-0.06%) |
Dec 26, 2023 | 113.92 | 114.52 | 113.72 | 114.26 | 5,851 | +0.52(+0.46%) |
Dec 22, 2023 | 113.92 | 114.05 | 113.47 | 113.73 | 9,878 | +0.40(+0.36%) |
Dec 21, 2023 | 113.18 | 113.34 | 112.59 | 113.33 | 33,301 | +1.11(+0.99%) |
Dec 20, 2023 | 113.34 | 114.14 | 112.20 | 112.22 | 41,131 | -1.62(-1.42%) |
Dec 19, 2023 | 113.25 | 113.88 | 113.25 | 113.84 | 13,271 | +0.83(+0.73%) |
Dec 18, 2023 | 113.55 | 113.55 | 112.89 | 113.01 | 9,725 | +0.13(+0.12%) |
Dec 15, 2023 | 113.83 | 113.83 | 112.62 | 112.88 | 6,122 | -0.92(-0.81%) |
Dec 14, 2023 | 113.58 | 114.08 | 113.46 | 113.80 | 5,308 | +1.41(+1.26%) |
Dec 13, 2023 | 110.52 | 112.47 | 110.34 | 112.39 | 12,496 | +2.01(+1.82%) |
Dec 12, 2023 | 110.37 | 110.66 | 110.30 | 110.38 | 3,945 | +0.03(+0.03%) |
Dec 11, 2023 | 109.74 | 110.36 | 109.74 | 110.35 | 18,391 | +0.80(+0.73%) |
Dec 08, 2023 | 109.26 | 109.65 | 109.20 | 109.55 | 5,032 | +0.24(+0.22%) |
Dec 07, 2023 | 109.08 | 109.39 | 109.08 | 109.31 | 6,070 | +0.42(+0.38%) |
Dec 06, 2023 | 109.28 | 109.57 | 108.90 | 108.90 | 14,950 | +0.04(+0.04%) |
Dec 05, 2023 | 109.20 | 109.24 | 108.85 | 108.85 | 6,645 | -1.11(-1.01%) |
Dec 04, 2023 | 109.00 | 109.97 | 109.00 | 109.97 | 5,509 | +0.34(+0.31%) |
Dec 01, 2023 | 107.81 | 109.66 | 107.81 | 109.63 | 16,997 | +1.67(+1.55%) |
Nov 30, 2023 | 107.55 | 107.97 | 107.38 | 107.96 | 11,765 | +1.14(+1.06%) |
Nov 29, 2023 | 107.45 | 107.45 | 106.72 | 106.82 | 5,210 | -0.03(-0.03%) |
Nov 28, 2023 | 107.37 | 107.37 | 106.86 | 106.86 | 52,125 | -0.35(-0.33%) |
Nov 27, 2023 | 107.41 | 107.41 | 106.99 | 107.20 | 7,394 | -0.18(-0.17%) |
Nov 24, 2023 | 107.38 | 107.39 | 107.37 | 107.39 | 2,334 | +0.32(+0.30%) |
Nov 22, 2023 | 107.10 | 107.26 | 106.99 | 107.07 | 4,526 | +0.59(+0.55%) |
Nov 21, 2023 | 106.22 | 106.74 | 106.22 | 106.48 | 6,364 | -0.14(-0.13%) |
Nov 20, 2023 | 105.97 | 106.88 | 105.97 | 106.62 | 4,064 | +0.25(+0.24%) |
Nov 17, 2023 | 106.37 | 106.50 | 106.29 | 106.37 | 6,097 | +0.41(+0.39%) |
Nov 16, 2023 | 106.68 | 106.87 | 105.71 | 105.96 | 4,336 | -0.60(-0.56%) |
Nov 15, 2023 | 106.59 | 107.19 | 106.49 | 106.56 | 6,275 | +0.32(+0.30%) |
Nov 14, 2023 | 104.99 | 106.45 | 104.99 | 106.24 | 2,865 | +2.76(+2.67%) |
Nov 13, 2023 | 103.54 | 103.57 | 103.27 | 103.48 | 5,682 | -0.13(-0.13%) |
Nov 10, 2023 | 102.75 | 103.63 | 102.75 | 103.61 | 7,734 | +1.09(+1.06%) |
Nov 09, 2023 | 103.55 | 103.55 | 102.52 | 102.52 | 2,683 | -0.68(-0.66%) |
Nov 08, 2023 | 103.68 | 103.68 | 103.01 | 103.19 | 4,804 | -0.21(-0.21%) |
Nov 07, 2023 | 103.16 | 103.62 | 103.16 | 103.41 | 4,130 | -0.28(-0.27%) |
Nov 06, 2023 | 104.35 | 104.35 | 103.56 | 103.69 | 14,329 | -0.49(-0.47%) |
Nov 03, 2023 | 104.32 | 104.65 | 104.18 | 104.18 | 4,072 | +1.62(+1.58%) |
Nov 02, 2023 | 101.69 | 102.58 | 101.69 | 102.56 | 3,715 | +1.68(+1.66%) |