Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 129.16 | 132.86 | 127.95 | 129.93 | 747,091 | +0.73(+0.57%) |
Jan 30, 2024 | 133.53 | 133.53 | 129.16 | 129.20 | 291,772 | -5.19(-3.86%) |
Jan 29, 2024 | 132.61 | 135.35 | 131.38 | 134.39 | 212,870 | +1.93(+1.46%) |
Jan 26, 2024 | 132.10 | 134.65 | 131.00 | 132.46 | 376,190 | +0.71(+0.54%) |
Jan 25, 2024 | 135.09 | 135.19 | 131.01 | 131.75 | 285,784 | -2.37(-1.77%) |
Jan 24, 2024 | 137.28 | 137.56 | 133.77 | 134.12 | 316,300 | -2.38(-1.74%) |
Jan 23, 2024 | 134.63 | 137.08 | 132.36 | 136.50 | 321,201 | +2.34(+1.74%) |
Jan 22, 2024 | 131.80 | 135.58 | 131.25 | 134.16 | 330,190 | +2.14(+1.62%) |
Jan 19, 2024 | 132.86 | 133.00 | 130.26 | 132.02 | 550,966 | -0.96(-0.72%) |
Jan 18, 2024 | 132.61 | 133.98 | 129.54 | 132.98 | 391,199 | +0.58(+0.44%) |
Jan 17, 2024 | 132.16 | 133.81 | 130.72 | 132.40 | 1,291,365 | -1.10(-0.82%) |
Jan 16, 2024 | 130.85 | 134.16 | 128.68 | 133.50 | 652,527 | +2.27(+1.73%) |
Jan 12, 2024 | 135.82 | 138.50 | 131.00 | 131.23 | 368,306 | -4.20(-3.10%) |
Jan 11, 2024 | 136.85 | 138.10 | 134.60 | 135.43 | 250,514 | -1.47(-1.07%) |
Jan 10, 2024 | 137.16 | 138.38 | 135.56 | 136.90 | 360,450 | -0.20(-0.15%) |
Jan 09, 2024 | 138.24 | 140.00 | 135.35 | 137.10 | 365,539 | -1.14(-0.82%) |
Jan 08, 2024 | 131.00 | 139.06 | 127.70 | 138.24 | 450,829 | +8.52(+6.57%) |
Jan 05, 2024 | 122.60 | 130.47 | 119.03 | 129.72 | 382,696 | +5.89(+4.76%) |
Jan 04, 2024 | 123.53 | 125.76 | 122.76 | 123.83 | 431,677 | +0.38(+0.31%) |
Jan 03, 2024 | 125.88 | 127.05 | 122.61 | 123.45 | 284,563 | -4.08(-3.20%) |
Jan 02, 2024 | 123.55 | 128.57 | 123.07 | 127.53 | 294,950 | +1.58(+1.25%) |
Dec 29, 2023 | 127.34 | 128.00 | 125.76 | 125.95 | 191,968 | -1.41(-1.11%) |
Dec 28, 2023 | 126.86 | 128.98 | 125.13 | 127.36 | 416,650 | +0.26(+0.20%) |
Dec 27, 2023 | 127.80 | 129.43 | 126.23 | 127.10 | 329,067 | -0.02(-0.02%) |
Dec 26, 2023 | 125.22 | 127.30 | 123.66 | 127.12 | 444,499 | +2.57(+2.06%) |
Dec 22, 2023 | 122.04 | 126.00 | 121.40 | 124.55 | 588,144 | +2.75(+2.26%) |
Dec 21, 2023 | 122.01 | 123.31 | 119.82 | 121.80 | 198,003 | +0.64(+0.53%) |
Dec 20, 2023 | 125.35 | 125.35 | 120.93 | 121.16 | 516,727 | -2.07(-1.68%) |
Dec 19, 2023 | 122.09 | 123.79 | 119.72 | 123.23 | 448,392 | +2.34(+1.94%) |
Dec 18, 2023 | 121.74 | 122.99 | 118.07 | 120.89 | 1,032,635 | -0.08(-0.07%) |
Dec 15, 2023 | 121.17 | 123.00 | 120.03 | 120.97 | 1,138,118 | +0.86(+0.72%) |
Dec 14, 2023 | 117.69 | 122.11 | 117.32 | 120.11 | 1,498,332 | +2.42(+2.06%) |
Dec 13, 2023 | 110.24 | 118.23 | 109.96 | 117.69 | 1,317,534 | +7.50(+6.81%) |
Dec 12, 2023 | 107.70 | 111.19 | 105.52 | 110.19 | 1,123,224 | +1.61(+1.48%) |
Dec 11, 2023 | 107.81 | 108.98 | 101.43 | 108.58 | 1,814,607 | +0.89(+0.83%) |
Dec 08, 2023 | 107.67 | 111.41 | 106.49 | 107.69 | 1,471,632 | -1.11(-1.02%) |
Dec 07, 2023 | 106.75 | 109.47 | 105.57 | 108.80 | 1,126,151 | +2.30(+2.16%) |
Dec 06, 2023 | 106.64 | 108.55 | 105.00 | 106.50 | 879,054 | +0.88(+0.83%) |
Dec 05, 2023 | 104.49 | 106.71 | 103.47 | 105.62 | 938,010 | +0.58(+0.55%) |
Dec 04, 2023 | 104.39 | 106.65 | 103.01 | 105.04 | 740,524 | +0.99(+0.95%) |
Dec 01, 2023 | 101.00 | 104.05 | 99.54 | 104.05 | 782,112 | +3.62(+3.60%) |
Nov 30, 2023 | 97.87 | 101.98 | 97.86 | 100.43 | 777,111 | +3.36(+3.46%) |
Nov 29, 2023 | 91.20 | 98.41 | 91.20 | 97.07 | 857,604 | +6.45(+7.12%) |
Nov 28, 2023 | 91.43 | 91.78 | 90.13 | 90.62 | 461,352 | -0.79(-0.86%) |
Nov 27, 2023 | 91.41 | 92.70 | 90.88 | 91.41 | 378,048 | -0.83(-0.90%) |
Nov 24, 2023 | 93.22 | 94.25 | 90.52 | 92.24 | 190,954 | -0.76(-0.82%) |
Nov 22, 2023 | 93.86 | 95.00 | 92.40 | 93.00 | 195,495 | -0.40(-0.43%) |
Nov 21, 2023 | 94.59 | 95.66 | 92.75 | 93.40 | 202,565 | -0.36(-0.38%) |
Nov 20, 2023 | 94.90 | 97.00 | 93.19 | 93.76 | 238,937 | -1.23(-1.29%) |
Nov 17, 2023 | 94.05 | 95.17 | 92.82 | 94.99 | 322,348 | +1.49(+1.59%) |
Nov 16, 2023 | 93.33 | 93.99 | 91.99 | 93.50 | 386,678 | +0.53(+0.57%) |
Nov 15, 2023 | 94.36 | 96.00 | 92.49 | 92.97 | 401,781 | -1.73(-1.83%) |
Nov 14, 2023 | 90.96 | 95.62 | 90.96 | 94.70 | 531,539 | +5.27(+5.89%) |
Nov 13, 2023 | 88.49 | 90.49 | 86.55 | 89.43 | 591,247 | -0.85(-0.94%) |
Nov 10, 2023 | 92.01 | 92.78 | 88.20 | 90.28 | 573,377 | -1.79(-1.94%) |
Nov 09, 2023 | 96.39 | 96.95 | 91.70 | 92.07 | 405,342 | -2.67(-2.82%) |
Nov 08, 2023 | 94.44 | 95.61 | 92.58 | 94.74 | 352,371 | -1.41(-1.47%) |
Nov 07, 2023 | 93.30 | 97.85 | 92.01 | 96.15 | 554,514 | +1.74(+1.84%) |
Nov 06, 2023 | 94.68 | 95.82 | 91.59 | 94.41 | 472,210 | -0.24(-0.25%) |
Nov 03, 2023 | 89.59 | 95.23 | 89.23 | 94.65 | 511,392 | +5.36(+6.00%) |
Nov 02, 2023 | 91.67 | 92.33 | 88.54 | 89.29 | 279,954 | -1.50(-1.65%) |