Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.55 | 112.90 | 111.31 | 111.43 | 1,496,040 | -0.73(-0.65%) |
Jan 30, 2024 | 112.05 | 112.25 | 111.65 | 112.16 | 277,219 | -0.27(-0.24%) |
Jan 29, 2024 | 112.02 | 112.58 | 111.67 | 112.43 | 288,221 | +0.34(+0.30%) |
Jan 26, 2024 | 112.21 | 112.38 | 111.94 | 112.09 | 209,115 | +0.09(+0.08%) |
Jan 25, 2024 | 111.99 | 112.01 | 111.40 | 112.00 | 372,964 | +0.65(+0.58%) |
Jan 24, 2024 | 112.20 | 112.30 | 111.31 | 111.35 | 167,104 | +0.64(+0.58%) |
Jan 23, 2024 | 110.72 | 110.86 | 110.27 | 110.71 | 396,991 | -0.32(-0.29%) |
Jan 22, 2024 | 110.95 | 111.39 | 110.77 | 111.03 | 158,154 | +0.41(+0.37%) |
Jan 19, 2024 | 110.10 | 110.69 | 109.67 | 110.62 | 280,686 | +0.23(+0.21%) |
Jan 18, 2024 | 110.23 | 110.46 | 109.87 | 110.39 | 126,450 | +0.73(+0.67%) |
Jan 17, 2024 | 109.38 | 109.75 | 109.14 | 109.66 | 197,862 | -1.38(-1.24%) |
Jan 16, 2024 | 111.89 | 111.89 | 110.85 | 111.04 | 421,023 | -2.29(-2.02%) |
Jan 12, 2024 | 113.69 | 114.14 | 113.19 | 113.33 | 261,751 | +0.42(+0.37%) |
Jan 11, 2024 | 113.17 | 113.17 | 111.95 | 112.91 | 265,458 | -0.14(-0.12%) |
Jan 10, 2024 | 113.00 | 113.23 | 112.76 | 113.05 | 155,298 | +0.29(+0.26%) |
Jan 09, 2024 | 112.76 | 113.01 | 112.52 | 112.76 | 201,178 | -0.84(-0.74%) |
Jan 08, 2024 | 112.60 | 113.71 | 112.46 | 113.60 | 212,875 | +0.95(+0.84%) |
Jan 05, 2024 | 112.46 | 113.64 | 112.45 | 112.65 | 163,089 | +0.07(+0.06%) |
Jan 04, 2024 | 112.34 | 113.06 | 112.32 | 112.58 | 150,109 | +0.13(+0.12%) |
Jan 03, 2024 | 112.27 | 112.78 | 111.75 | 112.45 | 187,202 | -1.04(-0.92%) |
Jan 02, 2024 | 114.04 | 114.26 | 113.32 | 113.49 | 280,911 | -1.54(-1.34%) |
Dec 29, 2023 | 114.99 | 115.41 | 114.77 | 115.03 | 168,158 | +0.09(+0.08%) |
Dec 28, 2023 | 115.27 | 115.60 | 114.93 | 114.94 | 209,755 | -0.16(-0.14%) |
Dec 27, 2023 | 114.68 | 115.25 | 114.59 | 115.10 | 187,047 | +0.66(+0.58%) |
Dec 26, 2023 | 113.73 | 114.55 | 113.73 | 114.44 | 220,657 | +0.49(+0.43%) |
Dec 22, 2023 | 113.88 | 114.45 | 113.58 | 113.95 | 394,842 | +0.52(+0.46%) |
Dec 21, 2023 | 112.85 | 113.44 | 112.65 | 113.43 | 297,985 | +1.96(+1.76%) |
Dec 20, 2023 | 112.90 | 112.95 | 111.41 | 111.47 | 353,920 | -1.46(-1.29%) |
Dec 19, 2023 | 112.65 | 113.05 | 112.43 | 112.93 | 191,921 | +1.12(+1.00%) |
Dec 18, 2023 | 111.93 | 111.95 | 111.44 | 111.81 | 248,813 | +0.35(+0.32%) |
Dec 15, 2023 | 112.38 | 112.38 | 111.43 | 111.46 | 404,655 | +0.63(+0.57%) |
Dec 14, 2023 | 110.37 | 111.15 | 110.37 | 110.83 | 282,152 | +2.00(+1.83%) |
Dec 13, 2023 | 106.86 | 108.91 | 106.40 | 108.83 | 220,689 | +1.96(+1.83%) |
Dec 12, 2023 | 106.80 | 106.91 | 106.29 | 106.87 | 225,661 | -0.31(-0.29%) |
Dec 11, 2023 | 106.91 | 107.28 | 106.80 | 107.18 | 310,042 | +0.04(+0.04%) |
Dec 08, 2023 | 106.80 | 107.42 | 106.63 | 107.14 | 209,059 | -0.15(-0.14%) |
Dec 07, 2023 | 106.96 | 107.46 | 106.65 | 107.30 | 409,267 | +0.65(+0.61%) |
Dec 06, 2023 | 107.46 | 107.52 | 106.65 | 106.65 | 211,044 | +0.26(+0.24%) |
Dec 05, 2023 | 106.60 | 106.93 | 106.35 | 106.39 | 443,635 | -0.49(-0.46%) |
Dec 04, 2023 | 107.23 | 107.41 | 106.66 | 106.88 | 384,624 | -1.04(-0.96%) |
Dec 01, 2023 | 106.44 | 107.97 | 106.37 | 107.92 | 237,393 | +1.41(+1.32%) |
Nov 30, 2023 | 106.71 | 106.71 | 106.06 | 106.51 | 446,663 | -0.36(-0.33%) |
Nov 29, 2023 | 107.03 | 107.29 | 106.75 | 106.87 | 240,926 | +0.23(+0.22%) |
Nov 28, 2023 | 106.27 | 106.93 | 106.10 | 106.64 | 364,092 | +0.65(+0.61%) |
Nov 27, 2023 | 105.80 | 106.10 | 105.67 | 105.99 | 1,339,259 | -0.11(-0.10%) |
Nov 24, 2023 | 105.60 | 106.12 | 105.55 | 106.10 | 66,808 | +0.59(+0.56%) |
Nov 22, 2023 | 105.41 | 105.51 | 104.90 | 105.51 | 280,059 | +0.14(+0.14%) |
Nov 21, 2023 | 105.96 | 105.99 | 105.21 | 105.37 | 279,542 | -0.70(-0.66%) |
Nov 20, 2023 | 105.47 | 106.18 | 105.42 | 106.07 | 278,084 | +0.87(+0.83%) |
Nov 17, 2023 | 105.08 | 105.31 | 104.73 | 105.20 | 353,508 | +1.06(+1.02%) |
Nov 16, 2023 | 104.20 | 104.55 | 103.71 | 104.14 | 430,042 | -0.60(-0.57%) |
Nov 15, 2023 | 104.76 | 105.29 | 104.53 | 104.74 | 1,023,638 | -0.15(-0.15%) |
Nov 14, 2023 | 103.25 | 105.04 | 103.25 | 104.89 | 1,830,333 | +3.63(+3.58%) |
Nov 13, 2023 | 100.86 | 101.49 | 100.58 | 101.27 | 363,467 | -0.17(-0.17%) |
Nov 10, 2023 | 101.00 | 101.52 | 100.51 | 101.44 | 241,822 | +0.47(+0.47%) |
Nov 09, 2023 | 101.75 | 102.26 | 100.91 | 100.97 | 498,985 | -0.19(-0.19%) |
Nov 08, 2023 | 101.55 | 101.69 | 100.91 | 101.16 | 426,017 | -0.34(-0.33%) |
Nov 07, 2023 | 101.37 | 101.89 | 101.00 | 101.50 | 707,894 | -0.44(-0.44%) |
Nov 06, 2023 | 102.53 | 102.67 | 101.79 | 101.94 | 1,487,449 | -0.43(-0.42%) |
Nov 03, 2023 | 101.67 | 102.54 | 101.64 | 102.38 | 319,077 | +1.99(+1.98%) |
Nov 02, 2023 | 100.09 | 100.47 | 99.81 | 100.39 | 1,275,731 | +2.26(+2.30%) |