Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.26 | 112.39 | 110.12 | 110.19 | 5,583,690 | -2.15(-1.91%) |
Jan 30, 2024 | 109.55 | 112.62 | 109.10 | 112.34 | 6,298,586 | +2.41(+2.20%) |
Jan 29, 2024 | 110.36 | 110.42 | 108.84 | 109.93 | 4,777,165 | -0.62(-0.56%) |
Jan 26, 2024 | 110.36 | 110.77 | 108.79 | 110.55 | 4,219,145 | +0.18(+0.16%) |
Jan 25, 2024 | 108.16 | 110.40 | 107.62 | 110.37 | 6,049,271 | +2.34(+2.17%) |
Jan 24, 2024 | 107.29 | 108.37 | 106.80 | 108.03 | 5,412,616 | +1.66(+1.56%) |
Jan 23, 2024 | 106.21 | 107.78 | 106.04 | 106.37 | 4,042,701 | -0.07(-0.06%) |
Jan 22, 2024 | 105.89 | 106.77 | 105.40 | 106.44 | 5,827,392 | +0.19(+0.18%) |
Jan 19, 2024 | 104.46 | 106.31 | 104.33 | 106.25 | 5,788,839 | +0.93(+0.88%) |
Jan 18, 2024 | 105.73 | 105.73 | 104.19 | 105.33 | 6,243,947 | -0.63(-0.60%) |
Jan 17, 2024 | 105.32 | 106.92 | 104.98 | 105.96 | 4,937,214 | -1.05(-0.98%) |
Jan 16, 2024 | 109.83 | 110.07 | 106.72 | 107.01 | 6,778,941 | -3.01(-2.74%) |
Jan 12, 2024 | 111.31 | 111.67 | 109.38 | 110.03 | 5,634,157 | +0.69(+0.63%) |
Jan 11, 2024 | 109.94 | 110.56 | 109.28 | 109.34 | 4,269,525 | -0.18(-0.16%) |
Jan 10, 2024 | 111.04 | 111.04 | 109.17 | 109.52 | 4,512,378 | -1.56(-1.40%) |
Jan 09, 2024 | 112.79 | 112.79 | 110.57 | 111.07 | 6,025,505 | -1.71(-1.52%) |
Jan 08, 2024 | 113.24 | 113.33 | 110.80 | 112.79 | 6,872,524 | -2.00(-1.74%) |
Jan 05, 2024 | 115.74 | 116.01 | 114.26 | 114.79 | 4,045,222 | +0.05(+0.04%) |
Jan 04, 2024 | 118.81 | 119.42 | 114.53 | 114.74 | 5,980,626 | -3.40(-2.88%) |
Jan 03, 2024 | 116.18 | 118.38 | 115.65 | 118.14 | 4,956,123 | +2.31(+1.99%) |
Jan 02, 2024 | 115.42 | 117.02 | 115.10 | 115.83 | 4,758,716 | +1.50(+1.31%) |
Dec 29, 2023 | 115.45 | 115.79 | 114.08 | 114.33 | 3,698,953 | -0.42(-0.37%) |
Dec 28, 2023 | 115.90 | 116.43 | 114.70 | 114.76 | 3,766,711 | -1.96(-1.68%) |
Dec 27, 2023 | 116.74 | 117.85 | 116.31 | 116.72 | 3,493,692 | -0.52(-0.45%) |
Dec 26, 2023 | 116.92 | 117.64 | 116.61 | 117.24 | 2,937,601 | +1.34(+1.16%) |
Dec 22, 2023 | 116.23 | 116.85 | 115.53 | 115.90 | 4,364,791 | +0.82(+0.71%) |
Dec 21, 2023 | 114.76 | 115.13 | 113.55 | 115.08 | 4,212,886 | +0.14(+0.12%) |
Dec 20, 2023 | 115.12 | 117.16 | 114.64 | 114.94 | 7,885,243 | +0.20(+0.17%) |
Dec 19, 2023 | 113.23 | 114.89 | 112.54 | 114.75 | 6,476,151 | +1.57(+1.38%) |
Dec 18, 2023 | 114.10 | 115.51 | 112.93 | 113.18 | 7,106,949 | +0.36(+0.31%) |
Dec 15, 2023 | 112.64 | 114.01 | 111.92 | 112.83 | 31,355,400 | -0.40(-0.36%) |
Dec 14, 2023 | 111.26 | 114.61 | 111.06 | 113.23 | 11,664,584 | +3.05(+2.77%) |
Dec 13, 2023 | 109.83 | 110.58 | 109.21 | 110.18 | 8,683,983 | +0.78(+0.71%) |
Dec 12, 2023 | 109.11 | 109.81 | 108.06 | 109.40 | 7,000,214 | -1.08(-0.98%) |
Dec 11, 2023 | 110.44 | 110.94 | 109.87 | 110.48 | 7,359,761 | +0.09(+0.08%) |
Dec 08, 2023 | 110.07 | 110.51 | 109.40 | 110.39 | 5,800,738 | +1.20(+1.10%) |
Dec 07, 2023 | 109.65 | 110.23 | 108.99 | 109.19 | 5,904,095 | +0.33(+0.30%) |
Dec 06, 2023 | 110.65 | 110.65 | 108.09 | 108.87 | 7,603,334 | -2.58(-2.32%) |
Dec 05, 2023 | 113.01 | 113.18 | 111.35 | 111.45 | 5,909,858 | -1.37(-1.21%) |
Dec 04, 2023 | 112.37 | 114.19 | 112.17 | 112.82 | 4,898,103 | -0.69(-0.61%) |
Dec 01, 2023 | 113.31 | 115.29 | 113.13 | 113.50 | 4,746,858 | -0.34(-0.29%) |
Nov 30, 2023 | 113.45 | 114.95 | 111.94 | 113.84 | 10,397,979 | +1.58(+1.40%) |
Nov 29, 2023 | 113.63 | 113.83 | 111.62 | 112.26 | 6,157,073 | -1.00(-0.88%) |
Nov 28, 2023 | 113.53 | 114.24 | 112.77 | 113.26 | 3,521,828 | +0.18(+0.16%) |
Nov 27, 2023 | 113.26 | 113.41 | 111.66 | 113.08 | 5,369,946 | -0.68(-0.60%) |
Nov 24, 2023 | 113.17 | 114.83 | 113.14 | 113.76 | 2,192,022 | +0.63(+0.56%) |
Nov 22, 2023 | 110.34 | 113.41 | 109.50 | 113.13 | 4,628,360 | -0.31(-0.28%) |
Nov 21, 2023 | 113.46 | 113.90 | 112.84 | 113.45 | 3,776,231 | -0.22(-0.19%) |
Nov 20, 2023 | 113.27 | 114.83 | 112.88 | 113.66 | 4,107,862 | +0.79(+0.70%) |
Nov 17, 2023 | 111.11 | 113.80 | 110.55 | 112.88 | 5,887,244 | +2.56(+2.32%) |
Nov 16, 2023 | 111.81 | 112.06 | 108.33 | 110.31 | 6,835,557 | -2.99(-2.64%) |
Nov 15, 2023 | 113.28 | 114.92 | 113.16 | 113.31 | 4,804,732 | -0.50(-0.44%) |
Nov 14, 2023 | 114.26 | 115.06 | 113.61 | 113.81 | 5,503,397 | +0.18(+0.16%) |
Nov 13, 2023 | 113.27 | 114.18 | 113.27 | 113.63 | 3,274,730 | +0.32(+0.29%) |
Nov 10, 2023 | 112.94 | 113.89 | 112.32 | 113.31 | 4,696,609 | +1.43(+1.28%) |
Nov 09, 2023 | 113.35 | 113.76 | 111.78 | 111.88 | 4,393,731 | -0.29(-0.26%) |
Nov 08, 2023 | 112.91 | 113.32 | 111.70 | 112.17 | 6,003,900 | -0.78(-0.69%) |
Nov 07, 2023 | 114.10 | 114.18 | 112.05 | 112.95 | 5,599,453 | -3.16(-2.72%) |
Nov 06, 2023 | 117.85 | 118.16 | 115.84 | 116.11 | 4,704,502 | -1.25(-1.07%) |
Nov 03, 2023 | 119.08 | 119.46 | 116.97 | 117.37 | 6,056,185 | -2.22(-1.86%) |
Nov 02, 2023 | 115.52 | 120.80 | 115.03 | 119.59 | 9,252,983 | +5.24(+4.59%) |