Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 120.39 | 120.80 | 119.11 | 119.11 | 6,179 | -1.68(-1.39%) |
Jan 30, 2024 | 119.84 | 120.78 | 119.84 | 120.78 | 26,757 | +0.95(+0.79%) |
Jan 29, 2024 | 117.58 | 119.83 | 117.58 | 119.83 | 4,364 | +1.60(+1.35%) |
Jan 26, 2024 | 118.16 | 118.57 | 117.79 | 118.24 | 4,673 | -0.43(-0.36%) |
Jan 25, 2024 | 118.05 | 118.67 | 118.04 | 118.67 | 5,211 | +1.93(+1.65%) |
Jan 24, 2024 | 118.61 | 118.61 | 116.74 | 116.74 | 5,480 | -1.06(-0.90%) |
Jan 23, 2024 | 118.92 | 118.92 | 117.03 | 117.80 | 6,864 | -1.00(-0.84%) |
Jan 22, 2024 | 118.27 | 118.89 | 118.20 | 118.80 | 4,959 | +1.90(+1.63%) |
Jan 19, 2024 | 116.63 | 117.03 | 115.46 | 116.89 | 3,562 | +1.09(+0.94%) |
Jan 18, 2024 | 115.24 | 115.80 | 114.44 | 115.80 | 2,021 | +1.62(+1.42%) |
Jan 17, 2024 | 113.75 | 114.57 | 113.75 | 114.19 | 1,929 | -0.62(-0.54%) |
Jan 16, 2024 | 114.34 | 114.89 | 114.28 | 114.81 | 5,541 | -0.92(-0.80%) |
Jan 12, 2024 | 114.98 | 115.73 | 114.98 | 115.73 | 2,551 | +0.22(+0.19%) |
Jan 11, 2024 | 115.25 | 115.61 | 114.12 | 115.51 | 3,052 | +0.31(+0.27%) |
Jan 10, 2024 | 114.94 | 115.31 | 114.75 | 115.20 | 2,101 | +0.41(+0.36%) |
Jan 09, 2024 | 113.99 | 114.89 | 113.91 | 114.78 | 4,769 | -0.54(-0.47%) |
Jan 08, 2024 | 113.42 | 115.33 | 113.42 | 115.33 | 2,880 | +1.64(+1.45%) |
Jan 05, 2024 | 113.81 | 114.33 | 113.61 | 113.68 | 6,398 | -0.26(-0.22%) |
Jan 04, 2024 | 113.07 | 114.65 | 113.07 | 113.94 | 1,617 | +0.32(+0.28%) |
Jan 03, 2024 | 114.28 | 114.61 | 113.62 | 113.62 | 2,859 | -2.76(-2.37%) |
Jan 02, 2024 | 117.36 | 117.79 | 115.64 | 116.38 | 8,529 | -1.99(-1.68%) |
Dec 29, 2023 | 118.15 | 118.53 | 117.52 | 118.37 | 46,250 | -0.36(-0.30%) |
Dec 28, 2023 | 119.03 | 119.03 | 118.68 | 118.72 | 2,270 | -0.03(-0.03%) |
Dec 27, 2023 | 118.53 | 119.07 | 118.53 | 118.75 | 3,103 | -0.31(-0.26%) |
Dec 26, 2023 | 118.18 | 119.27 | 118.18 | 119.06 | 38,062 | +1.12(+0.95%) |
Dec 22, 2023 | 117.98 | 118.45 | 117.82 | 117.95 | 3,986 | +0.49(+0.42%) |
Dec 21, 2023 | 116.01 | 117.58 | 116.01 | 117.45 | 4,359 | +2.19(+1.90%) |
Dec 20, 2023 | 116.34 | 117.94 | 115.27 | 115.27 | 2,489 | -1.70(-1.45%) |
Dec 19, 2023 | 116.94 | 117.10 | 116.92 | 116.97 | 1,439 | +1.36(+1.18%) |
Dec 18, 2023 | 115.86 | 116.03 | 115.50 | 115.61 | 4,684 | -0.14(-0.12%) |
Dec 15, 2023 | 116.62 | 116.62 | 115.56 | 115.75 | 4,797 | +0.15(+0.13%) |
Dec 14, 2023 | 114.76 | 115.80 | 114.72 | 115.60 | 3,270 | +2.78(+2.47%) |
Dec 13, 2023 | 111.03 | 112.90 | 110.65 | 112.81 | 4,036 | +1.44(+1.29%) |
Dec 12, 2023 | 110.95 | 111.97 | 110.95 | 111.38 | 3,116 | +0.85(+0.77%) |
Dec 11, 2023 | 109.52 | 110.61 | 109.52 | 110.53 | 2,560 | +1.34(+1.23%) |
Dec 08, 2023 | 109.09 | 109.34 | 108.75 | 109.19 | 2,304 | +1.10(+1.01%) |
Dec 07, 2023 | 107.63 | 108.09 | 107.30 | 108.09 | 1,568 | +0.36(+0.33%) |
Dec 06, 2023 | 109.31 | 109.41 | 107.73 | 107.73 | 7,548 | -1.06(-0.97%) |
Dec 05, 2023 | 109.13 | 109.56 | 108.79 | 108.79 | 5,291 | -1.24(-1.12%) |
Dec 04, 2023 | 109.63 | 110.08 | 109.32 | 110.03 | 2,779 | -0.02(-0.02%) |
Dec 01, 2023 | 106.73 | 110.05 | 106.73 | 110.05 | 18,118 | +2.66(+2.47%) |
Nov 30, 2023 | 106.15 | 107.39 | 105.98 | 107.39 | 3,537 | +1.24(+1.17%) |
Nov 29, 2023 | 107.11 | 107.11 | 106.16 | 106.16 | 3,908 | +0.15(+0.14%) |
Nov 28, 2023 | 107.58 | 107.95 | 106.01 | 106.01 | 8,299 | -2.00(-1.85%) |
Nov 27, 2023 | 107.63 | 108.43 | 107.63 | 108.00 | 2,720 | -0.15(-0.14%) |
Nov 24, 2023 | 107.80 | 108.45 | 107.80 | 108.15 | 1,205 | +0.39(+0.36%) |
Nov 22, 2023 | 107.78 | 108.13 | 107.61 | 107.76 | 3,155 | +0.57(+0.53%) |
Nov 21, 2023 | 107.48 | 107.66 | 107.19 | 107.19 | 3,252 | -0.44(-0.41%) |
Nov 20, 2023 | 107.67 | 108.13 | 107.37 | 107.63 | 5,350 | +0.42(+0.39%) |
Nov 17, 2023 | 107.22 | 107.40 | 107.15 | 107.21 | 3,444 | +1.29(+1.22%) |
Nov 16, 2023 | 106.07 | 107.23 | 105.93 | 105.93 | 2,732 | -0.47(-0.44%) |
Nov 15, 2023 | 107.39 | 108.11 | 106.39 | 106.39 | 4,838 | -0.78(-0.73%) |
Nov 14, 2023 | 105.53 | 107.23 | 105.53 | 107.17 | 5,019 | +3.70(+3.58%) |
Nov 13, 2023 | 103.77 | 103.77 | 102.94 | 103.47 | 4,782 | +0.11(+0.11%) |
Nov 10, 2023 | 102.48 | 103.40 | 102.41 | 103.36 | 2,465 | +2.23(+2.21%) |
Nov 09, 2023 | 101.94 | 102.12 | 100.93 | 101.13 | 972 | +0.06(+0.06%) |
Nov 08, 2023 | 101.50 | 101.50 | 101.05 | 101.06 | 1,081 | +0.08(+0.08%) |
Nov 07, 2023 | 100.48 | 101.09 | 100.48 | 100.99 | 2,193 | -0.15(-0.15%) |
Nov 06, 2023 | 101.51 | 101.51 | 100.64 | 101.14 | 3,331 | -0.74(-0.73%) |
Nov 03, 2023 | 101.77 | 102.36 | 101.77 | 101.88 | 5,716 | +1.66(+1.66%) |
Nov 02, 2023 | 98.65 | 100.39 | 98.65 | 100.22 | 2,709 | +2.25(+2.30%) |