Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 117.75 | 120.82 | 117.24 | 117.44 | 105,457 | -1.13(-0.95%) |
Jan 30, 2024 | 120.21 | 120.21 | 118.46 | 118.57 | 38,751 | -1.53(-1.27%) |
Jan 29, 2024 | 118.58 | 120.46 | 118.06 | 120.10 | 56,570 | +0.75(+0.63%) |
Jan 26, 2024 | 119.82 | 120.18 | 118.69 | 119.35 | 52,774 | +0.39(+0.33%) |
Jan 25, 2024 | 119.01 | 119.39 | 117.99 | 118.96 | 45,942 | +1.20(+1.02%) |
Jan 24, 2024 | 119.00 | 119.10 | 117.11 | 117.76 | 66,329 | +0.61(+0.52%) |
Jan 23, 2024 | 117.83 | 118.40 | 116.53 | 117.15 | 31,715 | -0.73(-0.62%) |
Jan 22, 2024 | 117.71 | 118.77 | 116.11 | 117.88 | 50,257 | +1.54(+1.32%) |
Jan 19, 2024 | 112.60 | 116.45 | 111.60 | 116.34 | 145,347 | +4.65(+4.16%) |
Jan 18, 2024 | 110.70 | 112.22 | 109.55 | 111.69 | 109,094 | +2.12(+1.93%) |
Jan 17, 2024 | 109.65 | 110.38 | 108.51 | 109.57 | 39,027 | -1.92(-1.72%) |
Jan 16, 2024 | 110.05 | 112.70 | 108.33 | 111.49 | 92,501 | +0.16(+0.14%) |
Jan 12, 2024 | 114.44 | 114.64 | 111.04 | 111.33 | 50,165 | -1.72(-1.52%) |
Jan 11, 2024 | 113.45 | 113.45 | 111.78 | 113.05 | 35,078 | -0.70(-0.62%) |
Jan 10, 2024 | 114.60 | 114.61 | 112.91 | 113.75 | 50,440 | -0.29(-0.25%) |
Jan 09, 2024 | 114.64 | 115.45 | 113.63 | 114.04 | 32,173 | -1.44(-1.25%) |
Jan 08, 2024 | 114.17 | 115.78 | 113.67 | 115.48 | 82,586 | +0.81(+0.71%) |
Jan 05, 2024 | 114.07 | 116.06 | 114.07 | 114.67 | 64,192 | +0.99(+0.87%) |
Jan 04, 2024 | 114.08 | 116.72 | 113.44 | 113.68 | 167,457 | -2.18(-1.88%) |
Jan 03, 2024 | 120.78 | 120.78 | 115.78 | 115.86 | 96,273 | -6.56(-5.36%) |
Jan 02, 2024 | 125.53 | 125.53 | 121.65 | 122.42 | 86,924 | -4.10(-3.24%) |
Dec 29, 2023 | 129.56 | 129.56 | 126.52 | 126.52 | 40,614 | -1.72(-1.34%) |
Dec 28, 2023 | 128.63 | 131.01 | 127.80 | 128.24 | 63,963 | -0.63(-0.49%) |
Dec 27, 2023 | 125.89 | 129.34 | 125.40 | 128.87 | 145,858 | +3.58(+2.85%) |
Dec 26, 2023 | 124.84 | 125.75 | 123.78 | 125.29 | 17,002 | +0.95(+0.76%) |
Dec 22, 2023 | 123.33 | 124.52 | 123.26 | 124.34 | 58,651 | +1.90(+1.55%) |
Dec 21, 2023 | 121.86 | 122.76 | 120.67 | 122.45 | 49,760 | +1.87(+1.55%) |
Dec 20, 2023 | 122.27 | 123.14 | 120.56 | 120.58 | 98,367 | -1.27(-1.04%) |
Dec 19, 2023 | 121.29 | 122.41 | 120.67 | 121.85 | 65,431 | +1.77(+1.47%) |
Dec 18, 2023 | 119.78 | 120.41 | 118.28 | 120.08 | 84,922 | +1.52(+1.28%) |
Dec 15, 2023 | 119.23 | 120.25 | 116.17 | 118.56 | 132,946 | -0.74(-0.62%) |
Dec 14, 2023 | 116.03 | 121.23 | 115.34 | 119.30 | 124,560 | +5.33(+4.68%) |
Dec 13, 2023 | 108.25 | 114.13 | 107.70 | 113.97 | 95,951 | +5.11(+4.70%) |
Dec 12, 2023 | 108.98 | 109.24 | 107.67 | 108.85 | 58,074 | -0.52(-0.48%) |
Dec 11, 2023 | 109.83 | 110.43 | 108.80 | 109.37 | 59,697 | -0.01(-0.01%) |
Dec 08, 2023 | 109.42 | 111.16 | 108.51 | 109.38 | 62,548 | -0.06(-0.05%) |
Dec 07, 2023 | 107.50 | 109.65 | 106.49 | 109.44 | 73,285 | +1.64(+1.52%) |
Dec 06, 2023 | 106.88 | 109.07 | 105.73 | 107.81 | 104,146 | +1.89(+1.78%) |
Dec 05, 2023 | 105.75 | 106.80 | 105.39 | 105.92 | 79,344 | -0.94(-0.88%) |
Dec 04, 2023 | 105.44 | 107.64 | 105.44 | 106.86 | 52,574 | +0.66(+0.62%) |
Dec 01, 2023 | 104.38 | 106.27 | 103.38 | 106.20 | 59,738 | +2.25(+2.16%) |
Nov 30, 2023 | 107.77 | 107.77 | 103.71 | 103.95 | 180,541 | -3.06(-2.86%) |
Nov 29, 2023 | 106.68 | 107.92 | 106.09 | 107.00 | 112,894 | +0.37(+0.35%) |
Nov 28, 2023 | 106.69 | 108.95 | 106.35 | 106.64 | 104,651 | -0.75(-0.70%) |
Nov 27, 2023 | 107.75 | 108.92 | 104.27 | 107.39 | 67,087 | -0.87(-0.80%) |
Nov 24, 2023 | 107.70 | 108.98 | 107.08 | 108.25 | 68,973 | +0.74(+0.69%) |
Nov 22, 2023 | 106.84 | 108.20 | 105.92 | 107.52 | 72,162 | +1.61(+1.52%) |
Nov 21, 2023 | 105.42 | 106.36 | 104.38 | 105.91 | 113,007 | +0.95(+0.90%) |
Nov 20, 2023 | 104.78 | 104.96 | 102.97 | 104.96 | 38,020 | +1.63(+1.58%) |
Nov 17, 2023 | 103.39 | 104.55 | 101.58 | 103.33 | 56,582 | +0.32(+0.31%) |
Nov 16, 2023 | 106.42 | 106.42 | 102.97 | 103.01 | 72,466 | -1.83(-1.74%) |
Nov 15, 2023 | 102.53 | 105.17 | 102.53 | 104.84 | 165,761 | +2.06(+2.00%) |
Nov 14, 2023 | 99.64 | 103.48 | 98.63 | 102.78 | 122,530 | +6.08(+6.29%) |
Nov 13, 2023 | 95.31 | 97.06 | 94.87 | 96.70 | 97,629 | +1.14(+1.19%) |
Nov 10, 2023 | 96.02 | 96.48 | 94.74 | 95.56 | 109,188 | +0.34(+0.36%) |
Nov 09, 2023 | 95.91 | 97.05 | 95.01 | 95.22 | 84,401 | -0.78(-0.81%) |
Nov 08, 2023 | 96.32 | 98.10 | 95.11 | 96.00 | 176,211 | -0.28(-0.29%) |
Nov 07, 2023 | 96.06 | 97.54 | 94.91 | 96.28 | 97,281 | -0.68(-0.70%) |
Nov 06, 2023 | 96.36 | 97.37 | 95.56 | 96.96 | 203,392 | +1.20(+1.25%) |
Nov 03, 2023 | 87.42 | 97.08 | 85.79 | 95.76 | 426,441 | +9.44(+10.93%) |
Nov 02, 2023 | 84.32 | 92.76 | 83.28 | 86.32 | 671,581 | -6.26(-6.76%) |