Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.59 | 123.06 | 120.44 | 120.48 | 805,416 | -2.48(-2.02%) |
Jan 30, 2024 | 121.59 | 123.34 | 121.56 | 122.96 | 351,074 | +0.88(+0.72%) |
Jan 29, 2024 | 119.51 | 122.13 | 118.80 | 122.08 | 269,005 | +2.43(+2.03%) |
Jan 26, 2024 | 120.16 | 120.66 | 119.15 | 119.65 | 205,490 | -0.12(-0.10%) |
Jan 25, 2024 | 120.20 | 120.49 | 119.05 | 119.77 | 262,213 | +0.84(+0.70%) |
Jan 24, 2024 | 121.58 | 121.58 | 118.86 | 118.93 | 203,123 | -2.05(-1.69%) |
Jan 23, 2024 | 121.53 | 121.53 | 120.16 | 120.98 | 269,118 | -0.20(-0.17%) |
Jan 22, 2024 | 119.92 | 121.50 | 119.42 | 121.18 | 302,729 | +2.20(+1.85%) |
Jan 19, 2024 | 118.46 | 119.09 | 117.55 | 118.97 | 156,898 | +0.74(+0.62%) |
Jan 18, 2024 | 117.78 | 118.67 | 116.96 | 118.23 | 197,571 | +1.06(+0.90%) |
Jan 17, 2024 | 116.41 | 117.44 | 116.41 | 117.18 | 227,649 | -0.50(-0.42%) |
Jan 16, 2024 | 116.47 | 117.81 | 116.30 | 117.67 | 295,425 | +0.44(+0.37%) |
Jan 12, 2024 | 118.23 | 118.49 | 116.64 | 117.23 | 239,955 | +0.20(+0.17%) |
Jan 11, 2024 | 116.31 | 117.20 | 115.66 | 117.04 | 167,528 | +0.76(+0.65%) |
Jan 10, 2024 | 116.15 | 116.51 | 115.58 | 116.28 | 183,038 | +0.46(+0.40%) |
Jan 09, 2024 | 115.00 | 115.86 | 113.96 | 115.82 | 218,383 | +0.03(+0.03%) |
Jan 08, 2024 | 115.30 | 115.89 | 114.69 | 115.79 | 242,774 | +0.36(+0.31%) |
Jan 05, 2024 | 113.74 | 115.63 | 113.74 | 115.43 | 718,965 | +1.14(+0.99%) |
Jan 04, 2024 | 113.50 | 114.99 | 113.47 | 114.29 | 457,556 | +0.86(+0.76%) |
Jan 03, 2024 | 115.71 | 116.10 | 113.42 | 113.44 | 397,021 | -3.20(-2.75%) |
Jan 02, 2024 | 117.77 | 118.74 | 115.96 | 116.64 | 298,539 | -2.38(-2.00%) |
Dec 29, 2023 | 119.66 | 120.89 | 118.74 | 119.02 | 221,655 | -0.96(-0.80%) |
Dec 28, 2023 | 119.78 | 120.33 | 119.62 | 119.98 | 198,970 | -0.24(-0.20%) |
Dec 27, 2023 | 119.92 | 120.34 | 119.56 | 120.22 | 236,142 | +0.60(+0.50%) |
Dec 26, 2023 | 119.16 | 119.99 | 118.87 | 119.62 | 174,695 | +0.87(+0.73%) |
Dec 22, 2023 | 117.73 | 118.80 | 117.59 | 118.75 | 218,454 | +1.37(+1.16%) |
Dec 21, 2023 | 116.59 | 117.48 | 115.78 | 117.39 | 265,350 | +2.01(+1.74%) |
Dec 20, 2023 | 116.19 | 117.16 | 115.38 | 115.38 | 437,768 | -1.20(-1.03%) |
Dec 19, 2023 | 115.50 | 116.62 | 115.48 | 116.58 | 277,121 | +2.00(+1.74%) |
Dec 18, 2023 | 115.88 | 115.88 | 113.97 | 114.58 | 399,152 | -0.90(-0.78%) |
Dec 15, 2023 | 115.67 | 116.72 | 115.24 | 115.48 | 1,051,941 | -0.51(-0.44%) |
Dec 14, 2023 | 113.78 | 116.15 | 113.78 | 115.99 | 417,545 | +3.40(+3.02%) |
Dec 13, 2023 | 113.45 | 113.88 | 111.68 | 112.59 | 576,946 | -0.86(-0.76%) |
Dec 12, 2023 | 113.14 | 114.16 | 112.68 | 113.44 | 305,526 | +0.38(+0.34%) |
Dec 11, 2023 | 113.62 | 114.15 | 112.99 | 113.07 | 252,934 | -0.38(-0.33%) |
Dec 08, 2023 | 111.80 | 113.63 | 111.80 | 113.44 | 430,890 | +1.65(+1.47%) |
Dec 07, 2023 | 110.75 | 111.86 | 110.42 | 111.80 | 585,527 | +1.22(+1.10%) |
Dec 06, 2023 | 110.84 | 112.31 | 110.55 | 110.58 | 313,650 | +0.36(+0.33%) |
Dec 05, 2023 | 110.55 | 111.33 | 109.96 | 110.22 | 487,343 | -0.74(-0.67%) |
Dec 04, 2023 | 109.41 | 110.97 | 109.08 | 110.96 | 477,965 | +1.01(+0.92%) |
Dec 01, 2023 | 107.83 | 110.02 | 107.83 | 109.95 | 376,472 | +1.95(+1.81%) |
Nov 30, 2023 | 107.16 | 108.11 | 106.83 | 108.00 | 289,201 | +1.19(+1.11%) |
Nov 29, 2023 | 107.36 | 108.30 | 106.45 | 106.81 | 322,828 | -0.02(-0.02%) |
Nov 28, 2023 | 109.00 | 109.70 | 106.79 | 106.83 | 403,766 | -2.18(-2.00%) |
Nov 27, 2023 | 108.14 | 109.65 | 107.90 | 109.01 | 550,206 | +0.07(+0.06%) |
Nov 24, 2023 | 108.26 | 109.19 | 107.96 | 108.94 | 276,937 | +0.71(+0.65%) |
Nov 22, 2023 | 107.41 | 108.83 | 106.98 | 108.23 | 397,532 | +1.02(+0.96%) |
Nov 21, 2023 | 106.89 | 107.80 | 106.70 | 107.21 | 868,466 | -0.15(-0.14%) |
Nov 20, 2023 | 107.55 | 108.23 | 106.97 | 107.36 | 366,077 | -0.15(-0.14%) |
Nov 17, 2023 | 107.95 | 108.42 | 107.17 | 107.51 | 275,178 | +0.24(+0.22%) |
Nov 16, 2023 | 107.62 | 108.92 | 106.59 | 107.27 | 496,391 | +0.37(+0.34%) |
Nov 15, 2023 | 106.44 | 108.00 | 106.44 | 106.90 | 508,340 | +0.47(+0.44%) |
Nov 14, 2023 | 104.33 | 106.82 | 104.33 | 106.43 | 578,974 | +3.88(+3.78%) |
Nov 13, 2023 | 102.03 | 102.85 | 101.78 | 102.55 | 292,602 | +0.28(+0.27%) |
Nov 10, 2023 | 100.65 | 102.52 | 100.48 | 102.28 | 494,203 | +2.26(+2.26%) |
Nov 09, 2023 | 100.85 | 101.61 | 99.79 | 100.02 | 331,461 | -0.15(-0.15%) |
Nov 08, 2023 | 100.15 | 100.66 | 99.80 | 100.17 | 271,617 | +0.33(+0.33%) |
Nov 07, 2023 | 99.65 | 100.19 | 99.00 | 99.84 | 252,541 | -0.50(-0.50%) |
Nov 06, 2023 | 101.16 | 101.16 | 99.67 | 100.33 | 324,340 | -0.35(-0.35%) |
Nov 03, 2023 | 100.97 | 101.87 | 100.47 | 100.68 | 581,925 | +1.44(+1.45%) |
Nov 02, 2023 | 96.45 | 100.44 | 95.03 | 99.24 | 897,004 | +5.76(+6.16%) |