Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 1,390,977 | -3.34(-2.66%) |
Jan 30, 2024 | 126.33 | 126.69 | 125.65 | 125.65 | 795,690 | -1.07(-0.84%) |
Jan 29, 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 291,424 | +1.35(+1.08%) |
Jan 26, 2024 | 124.84 | 125.86 | 124.84 | 125.37 | 135,676 | +0.40(+0.32%) |
Jan 25, 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 125,680 | +1.98(+1.61%) |
Jan 24, 2024 | 123.75 | 124.28 | 122.99 | 122.99 | 141,993 | +0.64(+0.52%) |
Jan 23, 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 91,205 | +1.28(+1.06%) |
Jan 22, 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 133,114 | +0.41(+0.34%) |
Jan 19, 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 122,300 | +1.76(+1.48%) |
Jan 18, 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 307,627 | +1.54(+1.31%) |
Jan 17, 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 129,616 | -0.89(-0.75%) |
Jan 16, 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 111,398 | -0.64(-0.54%) |
Jan 12, 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 207,308 | +0.37(+0.31%) |
Jan 11, 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 155,511 | -0.47(-0.39%) |
Jan 10, 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 89,823 | +1.14(+0.97%) |
Jan 09, 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 58,348 | -0.32(-0.27%) |
Jan 08, 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 157,708 | +1.88(+1.62%) |
Jan 05, 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 145,586 | +0.45(+0.39%) |
Jan 04, 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 80,519 | -0.25(-0.22%) |
Jan 03, 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 230,396 | -0.60(-0.51%) |
Jan 02, 2024 | 116.94 | 117.15 | 115.98 | 116.69 | 165,349 | -1.03(-0.88%) |
Dec 29, 2023 | 118.21 | 118.37 | 117.28 | 117.72 | 143,873 | -0.69(-0.58%) |
Dec 28, 2023 | 118.14 | 118.86 | 118.14 | 118.41 | 84,277 | +0.32(+0.27%) |
Dec 27, 2023 | 118.02 | 118.34 | 117.75 | 118.09 | 110,273 | +0.07(+0.06%) |
Dec 26, 2023 | 117.73 | 118.25 | 117.64 | 118.02 | 109,220 | +0.40(+0.34%) |
Dec 22, 2023 | 117.91 | 118.48 | 117.10 | 117.62 | 123,270 | +0.00(+0.00%) |
Dec 21, 2023 | 117.18 | 117.69 | 116.67 | 117.62 | 81,093 | +1.46(+1.26%) |
Dec 20, 2023 | 117.27 | 118.44 | 116.16 | 116.16 | 113,766 | -1.00(-0.85%) |
Dec 19, 2023 | 116.25 | 117.37 | 116.25 | 117.16 | 120,745 | +1.35(+1.16%) |
Dec 18, 2023 | 114.71 | 116.33 | 114.70 | 115.81 | 151,902 | +1.59(+1.39%) |
Dec 15, 2023 | 114.42 | 114.80 | 113.81 | 114.22 | 149,877 | -0.63(-0.55%) |
Dec 14, 2023 | 114.66 | 115.50 | 113.72 | 114.85 | 133,082 | +0.86(+0.75%) |
Dec 13, 2023 | 112.89 | 114.22 | 112.27 | 114.00 | 148,004 | +1.42(+1.26%) |
Dec 12, 2023 | 112.19 | 112.67 | 111.58 | 112.58 | 157,679 | +0.24(+0.21%) |
Dec 11, 2023 | 112.66 | 112.66 | 111.84 | 112.34 | 81,420 | -0.80(-0.71%) |
Dec 08, 2023 | 111.73 | 113.38 | 111.73 | 113.14 | 224,473 | +0.73(+0.65%) |
Dec 07, 2023 | 111.32 | 113.05 | 111.32 | 112.41 | 144,720 | +2.23(+2.03%) |
Dec 06, 2023 | 111.23 | 111.29 | 110.14 | 110.17 | 97,280 | -0.39(-0.35%) |
Dec 05, 2023 | 110.82 | 111.44 | 109.99 | 110.56 | 170,436 | -0.65(-0.58%) |
Dec 04, 2023 | 110.91 | 111.33 | 110.50 | 111.21 | 247,743 | -1.01(-0.90%) |
Dec 01, 2023 | 111.34 | 112.29 | 111.00 | 112.22 | 183,426 | +0.61(+0.54%) |
Nov 30, 2023 | 112.49 | 112.72 | 110.85 | 111.61 | 214,331 | -0.67(-0.59%) |
Nov 29, 2023 | 113.48 | 113.59 | 112.04 | 112.28 | 428,992 | -0.77(-0.68%) |
Nov 28, 2023 | 112.57 | 113.06 | 112.16 | 113.05 | 95,604 | +0.27(+0.24%) |
Nov 27, 2023 | 112.87 | 113.40 | 112.74 | 112.78 | 244,068 | -0.49(-0.43%) |
Nov 24, 2023 | 113.43 | 113.68 | 112.97 | 113.27 | 36,890 | -0.30(-0.26%) |
Nov 22, 2023 | 113.14 | 113.97 | 113.14 | 113.57 | 118,637 | +0.95(+0.84%) |
Nov 21, 2023 | 112.91 | 112.91 | 112.25 | 112.62 | 100,676 | -0.44(-0.39%) |
Nov 20, 2023 | 111.60 | 113.28 | 111.41 | 113.06 | 258,245 | +1.11(+0.99%) |
Nov 17, 2023 | 111.76 | 111.95 | 111.20 | 111.95 | 179,892 | +0.12(+0.11%) |
Nov 16, 2023 | 111.57 | 111.90 | 110.97 | 111.83 | 115,764 | +0.21(+0.19%) |
Nov 15, 2023 | 111.59 | 111.95 | 111.11 | 111.62 | 172,720 | +0.63(+0.57%) |
Nov 14, 2023 | 110.58 | 111.69 | 110.58 | 110.99 | 131,484 | +2.25(+2.07%) |
Nov 13, 2023 | 108.53 | 109.21 | 108.24 | 108.74 | 218,422 | -0.38(-0.35%) |
Nov 10, 2023 | 107.56 | 109.12 | 107.19 | 109.12 | 69,931 | +1.18(+1.09%) |
Nov 09, 2023 | 108.67 | 109.15 | 107.73 | 107.94 | 84,400 | -0.42(-0.39%) |
Nov 08, 2023 | 108.34 | 108.49 | 107.84 | 108.36 | 241,650 | +0.02(+0.02%) |
Nov 07, 2023 | 107.98 | 108.80 | 107.58 | 108.34 | 123,468 | +0.44(+0.41%) |
Nov 06, 2023 | 108.39 | 108.39 | 107.36 | 107.90 | 609,082 | -0.42(-0.39%) |
Nov 03, 2023 | 107.17 | 108.65 | 107.17 | 108.32 | 143,974 | +2.01(+1.90%) |
Nov 02, 2023 | 105.80 | 106.38 | 105.59 | 106.31 | 135,641 | +1.88(+1.80%) |