Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.45 | 123.00 | 119.02 | 119.27 | 534,542 | -3.12(-2.55%) |
Jan 30, 2024 | 122.17 | 122.56 | 120.41 | 122.39 | 448,702 | -0.17(-0.14%) |
Jan 29, 2024 | 120.05 | 122.62 | 120.05 | 122.56 | 388,981 | +2.15(+1.79%) |
Jan 26, 2024 | 122.34 | 122.53 | 120.15 | 120.40 | 263,948 | -1.43(-1.18%) |
Jan 25, 2024 | 122.05 | 122.79 | 121.43 | 121.84 | 225,247 | +0.67(+0.55%) |
Jan 24, 2024 | 122.91 | 123.45 | 120.98 | 121.17 | 262,814 | -0.69(-0.56%) |
Jan 23, 2024 | 121.36 | 122.31 | 120.29 | 121.86 | 351,108 | +0.95(+0.78%) |
Jan 22, 2024 | 119.48 | 121.32 | 119.48 | 120.91 | 267,916 | +2.08(+1.75%) |
Jan 19, 2024 | 117.73 | 118.97 | 117.00 | 118.83 | 250,037 | +1.90(+1.63%) |
Jan 18, 2024 | 117.05 | 117.53 | 116.17 | 116.93 | 310,294 | +0.63(+0.54%) |
Jan 17, 2024 | 115.35 | 116.90 | 115.35 | 116.30 | 400,566 | -0.36(-0.31%) |
Jan 16, 2024 | 112.84 | 116.73 | 112.36 | 116.66 | 420,292 | +2.68(+2.35%) |
Jan 12, 2024 | 114.83 | 115.03 | 113.01 | 113.98 | 243,733 | +0.24(+0.21%) |
Jan 11, 2024 | 113.10 | 113.85 | 111.69 | 113.74 | 316,358 | +0.09(+0.08%) |
Jan 10, 2024 | 114.43 | 115.42 | 113.49 | 113.65 | 315,880 | -1.01(-0.88%) |
Jan 09, 2024 | 115.12 | 115.69 | 114.41 | 114.66 | 313,695 | -1.66(-1.43%) |
Jan 08, 2024 | 114.88 | 116.58 | 114.25 | 116.32 | 264,833 | +1.90(+1.66%) |
Jan 05, 2024 | 113.81 | 115.06 | 113.50 | 114.42 | 546,503 | +0.31(+0.27%) |
Jan 04, 2024 | 116.41 | 117.17 | 113.95 | 114.11 | 690,856 | -2.14(-1.84%) |
Jan 03, 2024 | 117.80 | 117.80 | 115.92 | 116.25 | 516,320 | -2.33(-1.96%) |
Jan 02, 2024 | 118.56 | 119.07 | 117.21 | 118.58 | 382,342 | -0.82(-0.68%) |
Dec 29, 2023 | 120.60 | 120.86 | 119.38 | 119.40 | 265,899 | -1.34(-1.11%) |
Dec 28, 2023 | 121.11 | 121.76 | 120.30 | 120.74 | 266,955 | -0.93(-0.76%) |
Dec 27, 2023 | 120.99 | 121.93 | 119.73 | 121.67 | 263,113 | +0.82(+0.68%) |
Dec 26, 2023 | 120.12 | 121.29 | 120.12 | 120.85 | 191,734 | +0.86(+0.71%) |
Dec 22, 2023 | 119.52 | 120.28 | 118.90 | 120.00 | 305,842 | +0.84(+0.70%) |
Dec 21, 2023 | 118.62 | 119.49 | 117.92 | 119.16 | 305,522 | +1.22(+1.03%) |
Dec 20, 2023 | 118.93 | 119.89 | 117.89 | 117.94 | 516,515 | -1.18(-0.99%) |
Dec 19, 2023 | 120.65 | 120.65 | 119.00 | 119.12 | 602,582 | -0.54(-0.45%) |
Dec 18, 2023 | 121.32 | 121.32 | 119.44 | 119.66 | 564,438 | -1.88(-1.55%) |
Dec 15, 2023 | 120.67 | 122.98 | 120.67 | 121.54 | 7,828,848 | +0.48(+0.39%) |
Dec 14, 2023 | 118.07 | 121.11 | 118.04 | 121.06 | 869,629 | +4.08(+3.49%) |
Dec 13, 2023 | 115.93 | 117.58 | 115.30 | 116.98 | 645,148 | +0.84(+0.72%) |
Dec 12, 2023 | 115.15 | 117.02 | 115.05 | 116.14 | 631,441 | +1.20(+1.05%) |
Dec 11, 2023 | 113.57 | 114.94 | 112.86 | 114.94 | 603,216 | +1.49(+1.32%) |
Dec 08, 2023 | 111.92 | 114.56 | 111.92 | 113.44 | 501,672 | +1.39(+1.24%) |
Dec 07, 2023 | 111.77 | 113.55 | 111.74 | 112.05 | 473,493 | +0.20(+0.18%) |
Dec 06, 2023 | 113.40 | 114.66 | 111.78 | 111.85 | 484,409 | -0.42(-0.37%) |
Dec 05, 2023 | 113.88 | 114.93 | 112.05 | 112.27 | 594,235 | -2.35(-2.05%) |
Dec 04, 2023 | 112.64 | 114.75 | 112.15 | 114.62 | 1,153,974 | +5.16(+4.71%) |
Dec 01, 2023 | 106.71 | 109.81 | 106.33 | 109.46 | 392,731 | +2.20(+2.05%) |
Nov 30, 2023 | 105.32 | 107.86 | 104.89 | 107.26 | 509,807 | +2.29(+2.18%) |
Nov 29, 2023 | 104.21 | 106.05 | 104.17 | 104.97 | 317,434 | +0.92(+0.89%) |
Nov 28, 2023 | 105.10 | 105.74 | 103.87 | 104.05 | 346,604 | -1.37(-1.30%) |
Nov 27, 2023 | 104.91 | 105.62 | 103.88 | 105.42 | 296,225 | +0.41(+0.39%) |
Nov 24, 2023 | 104.37 | 105.39 | 104.22 | 105.01 | 73,689 | +0.42(+0.40%) |
Nov 22, 2023 | 102.60 | 104.62 | 101.71 | 104.59 | 251,048 | +2.60(+2.55%) |
Nov 21, 2023 | 101.89 | 102.32 | 101.33 | 101.99 | 342,478 | -0.19(-0.18%) |
Nov 20, 2023 | 102.95 | 103.19 | 102.06 | 102.18 | 191,874 | -0.93(-0.90%) |
Nov 17, 2023 | 103.91 | 104.28 | 102.77 | 103.11 | 240,999 | -0.34(-0.33%) |
Nov 16, 2023 | 104.01 | 104.35 | 102.74 | 103.44 | 187,876 | -0.30(-0.29%) |
Nov 15, 2023 | 103.02 | 103.85 | 102.74 | 103.74 | 327,613 | +0.56(+0.54%) |
Nov 14, 2023 | 103.03 | 103.81 | 102.78 | 103.19 | 298,133 | +1.41(+1.38%) |
Nov 13, 2023 | 101.17 | 102.02 | 100.96 | 101.78 | 252,804 | +0.12(+0.12%) |
Nov 10, 2023 | 101.83 | 102.33 | 99.97 | 101.66 | 693,371 | +0.59(+0.59%) |
Nov 09, 2023 | 102.56 | 102.56 | 100.28 | 101.07 | 450,197 | -0.75(-0.74%) |
Nov 08, 2023 | 102.06 | 102.55 | 101.67 | 101.82 | 188,107 | -0.11(-0.11%) |
Nov 07, 2023 | 102.98 | 103.33 | 101.12 | 101.93 | 305,927 | -1.69(-1.63%) |
Nov 06, 2023 | 104.45 | 104.45 | 103.02 | 103.62 | 203,208 | -1.18(-1.12%) |
Nov 03, 2023 | 104.14 | 105.22 | 103.19 | 104.80 | 286,325 | +1.86(+1.81%) |
Nov 02, 2023 | 101.77 | 102.98 | 100.31 | 102.94 | 360,759 | +1.92(+1.90%) |