Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.28 | 123.42 | 119.24 | 120.23 | 1,025,556 | -3.69(-2.98%) |
Jan 30, 2024 | 125.47 | 125.65 | 123.48 | 123.92 | 760,792 | -2.08(-1.65%) |
Jan 29, 2024 | 123.10 | 126.27 | 122.34 | 126.00 | 768,232 | +2.67(+2.16%) |
Jan 26, 2024 | 121.21 | 124.11 | 120.47 | 123.33 | 1,008,454 | +3.98(+3.33%) |
Jan 25, 2024 | 117.97 | 120.68 | 117.97 | 119.35 | 819,882 | +1.82(+1.55%) |
Jan 24, 2024 | 120.64 | 120.75 | 117.47 | 117.53 | 648,047 | -1.58(-1.33%) |
Jan 23, 2024 | 121.09 | 121.86 | 118.21 | 119.11 | 753,742 | -0.52(-0.43%) |
Jan 22, 2024 | 120.90 | 121.64 | 118.19 | 119.63 | 938,091 | -1.12(-0.93%) |
Jan 19, 2024 | 117.89 | 121.02 | 116.97 | 120.75 | 885,897 | +2.88(+2.44%) |
Jan 18, 2024 | 117.97 | 118.03 | 115.45 | 117.87 | 933,745 | +1.21(+1.04%) |
Jan 17, 2024 | 117.49 | 118.53 | 115.46 | 116.66 | 1,155,187 | -2.29(-1.93%) |
Jan 16, 2024 | 118.65 | 119.08 | 117.02 | 118.95 | 1,038,419 | -0.98(-0.82%) |
Jan 12, 2024 | 123.12 | 123.12 | 118.91 | 119.93 | 655,866 | -3.11(-2.53%) |
Jan 11, 2024 | 122.11 | 123.19 | 119.97 | 123.04 | 923,992 | +0.43(+0.35%) |
Jan 10, 2024 | 121.11 | 123.16 | 120.37 | 122.61 | 635,882 | +1.74(+1.44%) |
Jan 09, 2024 | 119.28 | 121.67 | 119.28 | 120.87 | 652,246 | +0.14(+0.12%) |
Jan 08, 2024 | 118.09 | 121.31 | 117.09 | 120.73 | 764,084 | +3.76(+3.21%) |
Jan 05, 2024 | 117.20 | 120.63 | 116.68 | 116.97 | 913,081 | -0.25(-0.21%) |
Jan 04, 2024 | 118.31 | 118.73 | 117.00 | 117.22 | 779,396 | -0.38(-0.32%) |
Jan 03, 2024 | 118.79 | 120.65 | 117.48 | 117.60 | 1,100,177 | -4.20(-3.45%) |
Jan 02, 2024 | 120.93 | 122.81 | 120.10 | 121.80 | 872,221 | -0.29(-0.24%) |
Dec 29, 2023 | 122.97 | 123.87 | 121.84 | 122.09 | 524,807 | -1.16(-0.94%) |
Dec 28, 2023 | 122.93 | 123.43 | 122.18 | 123.25 | 592,374 | +0.19(+0.15%) |
Dec 27, 2023 | 122.26 | 123.12 | 121.90 | 123.06 | 636,522 | +1.34(+1.10%) |
Dec 26, 2023 | 121.90 | 122.10 | 120.91 | 121.72 | 473,321 | +0.77(+0.64%) |
Dec 22, 2023 | 119.54 | 121.75 | 118.59 | 120.95 | 1,072,107 | -0.74(-0.61%) |
Dec 21, 2023 | 121.23 | 122.33 | 119.89 | 121.69 | 862,129 | +1.92(+1.60%) |
Dec 20, 2023 | 121.03 | 122.89 | 119.65 | 119.77 | 1,084,552 | -2.48(-2.03%) |
Dec 19, 2023 | 119.17 | 122.40 | 119.17 | 122.25 | 1,270,199 | +3.60(+3.03%) |
Dec 18, 2023 | 117.41 | 119.59 | 117.37 | 118.65 | 1,251,949 | +0.18(+0.15%) |
Dec 15, 2023 | 116.52 | 118.61 | 116.12 | 118.47 | 2,177,873 | +1.56(+1.33%) |
Dec 14, 2023 | 114.94 | 118.83 | 114.94 | 116.91 | 1,611,626 | +4.01(+3.55%) |
Dec 13, 2023 | 110.13 | 113.50 | 109.91 | 112.90 | 1,379,103 | +1.66(+1.49%) |
Dec 12, 2023 | 112.26 | 112.54 | 110.72 | 111.24 | 1,145,584 | +0.78(+0.71%) |
Dec 11, 2023 | 109.36 | 111.84 | 108.69 | 110.46 | 1,180,382 | +2.23(+2.06%) |
Dec 08, 2023 | 106.07 | 108.92 | 105.28 | 108.23 | 752,023 | +1.90(+1.79%) |
Dec 07, 2023 | 104.48 | 106.61 | 103.97 | 106.33 | 955,310 | +2.00(+1.92%) |
Dec 06, 2023 | 104.52 | 106.20 | 104.21 | 104.33 | 979,773 | +0.44(+0.42%) |
Dec 05, 2023 | 103.28 | 104.80 | 102.58 | 103.89 | 1,175,924 | -0.35(-0.34%) |
Dec 04, 2023 | 99.53 | 104.77 | 99.42 | 104.24 | 1,861,142 | +4.71(+4.73%) |
Dec 01, 2023 | 96.97 | 99.97 | 96.04 | 99.53 | 1,531,274 | +1.78(+1.82%) |
Nov 30, 2023 | 89.88 | 99.02 | 89.08 | 97.75 | 2,383,493 | +6.28(+6.86%) |
Nov 29, 2023 | 91.43 | 91.92 | 90.56 | 91.48 | 1,848,522 | +1.43(+1.59%) |
Nov 28, 2023 | 88.90 | 90.55 | 88.13 | 90.05 | 1,326,273 | +1.26(+1.42%) |
Nov 27, 2023 | 87.44 | 88.91 | 86.34 | 88.79 | 1,192,353 | +1.76(+2.02%) |
Nov 24, 2023 | 86.28 | 87.50 | 85.43 | 87.03 | 355,838 | +0.85(+0.99%) |
Nov 22, 2023 | 86.09 | 87.18 | 85.40 | 86.18 | 782,907 | +0.48(+0.56%) |
Nov 21, 2023 | 85.40 | 86.98 | 85.27 | 85.70 | 760,159 | -0.74(-0.86%) |
Nov 20, 2023 | 84.55 | 86.73 | 84.37 | 86.44 | 825,859 | +1.65(+1.94%) |
Nov 17, 2023 | 84.17 | 85.25 | 83.65 | 84.79 | 878,352 | +1.99(+2.40%) |
Nov 16, 2023 | 82.35 | 83.43 | 81.87 | 82.80 | 700,153 | -0.32(-0.38%) |
Nov 15, 2023 | 82.06 | 86.01 | 82.06 | 83.12 | 1,228,340 | +1.83(+2.25%) |
Nov 14, 2023 | 78.52 | 82.18 | 78.52 | 81.29 | 769,942 | +5.14(+6.74%) |
Nov 13, 2023 | 75.99 | 76.56 | 75.18 | 76.16 | 749,004 | -0.27(-0.35%) |
Nov 10, 2023 | 75.39 | 76.70 | 74.76 | 76.43 | 676,943 | +0.54(+0.71%) |
Nov 09, 2023 | 78.15 | 78.61 | 75.59 | 75.89 | 770,954 | -1.42(-1.84%) |
Nov 08, 2023 | 76.71 | 78.85 | 76.33 | 77.31 | 805,688 | +0.63(+0.82%) |
Nov 07, 2023 | 75.61 | 77.09 | 75.30 | 76.68 | 598,129 | +1.00(+1.32%) |
Nov 06, 2023 | 77.00 | 77.00 | 75.37 | 75.68 | 940,597 | -1.47(-1.90%) |
Nov 03, 2023 | 76.47 | 77.93 | 75.62 | 77.15 | 860,435 | +2.56(+3.43%) |
Nov 02, 2023 | 74.08 | 74.95 | 74.04 | 74.59 | 691,089 | +1.67(+2.29%) |