Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.73 | 112.97 | 110.86 | 111.15 | 520,917 | -2.50(-2.20%) |
Jan 30, 2024 | 114.00 | 114.83 | 113.11 | 113.65 | 628,169 | -0.03(-0.03%) |
Jan 29, 2024 | 113.64 | 114.03 | 112.63 | 113.68 | 402,161 | -0.57(-0.50%) |
Jan 26, 2024 | 115.24 | 115.58 | 113.76 | 114.25 | 422,937 | -0.97(-0.84%) |
Jan 25, 2024 | 115.93 | 116.27 | 115.06 | 115.22 | 456,201 | +0.22(+0.19%) |
Jan 24, 2024 | 117.40 | 117.40 | 114.85 | 115.00 | 480,125 | -1.43(-1.23%) |
Jan 23, 2024 | 117.75 | 117.77 | 116.39 | 116.43 | 328,611 | -0.52(-0.44%) |
Jan 22, 2024 | 117.25 | 117.66 | 116.41 | 116.95 | 356,850 | +0.12(+0.10%) |
Jan 19, 2024 | 117.36 | 117.56 | 115.82 | 116.83 | 351,175 | +0.28(+0.24%) |
Jan 18, 2024 | 115.49 | 116.61 | 114.89 | 116.55 | 392,319 | +2.40(+2.10%) |
Jan 17, 2024 | 114.42 | 115.22 | 113.88 | 114.15 | 714,911 | -1.30(-1.13%) |
Jan 16, 2024 | 114.62 | 116.25 | 113.86 | 115.45 | 825,381 | -0.05(-0.04%) |
Jan 12, 2024 | 117.16 | 117.16 | 115.23 | 115.50 | 491,484 | -0.70(-0.60%) |
Jan 11, 2024 | 115.34 | 116.38 | 114.91 | 116.20 | 461,129 | +0.59(+0.51%) |
Jan 10, 2024 | 115.18 | 116.21 | 114.23 | 115.61 | 796,579 | +0.23(+0.20%) |
Jan 09, 2024 | 115.59 | 116.78 | 114.53 | 115.38 | 802,291 | -1.80(-1.54%) |
Jan 08, 2024 | 117.22 | 117.85 | 116.59 | 117.18 | 582,901 | +0.28(+0.24%) |
Jan 05, 2024 | 117.11 | 119.09 | 115.83 | 116.90 | 786,578 | -0.55(-0.47%) |
Jan 04, 2024 | 117.43 | 118.09 | 116.95 | 117.45 | 707,868 | -0.54(-0.46%) |
Jan 03, 2024 | 118.91 | 118.91 | 117.21 | 117.99 | 763,100 | -1.90(-1.58%) |
Jan 02, 2024 | 121.30 | 121.62 | 119.10 | 119.89 | 674,809 | -2.36(-1.93%) |
Dec 29, 2023 | 123.09 | 123.77 | 121.12 | 122.25 | 586,204 | -1.16(-0.94%) |
Dec 28, 2023 | 122.68 | 123.59 | 122.21 | 123.41 | 217,544 | +0.73(+0.60%) |
Dec 27, 2023 | 124.62 | 124.62 | 122.34 | 122.68 | 301,898 | -1.20(-0.97%) |
Dec 26, 2023 | 123.84 | 124.28 | 123.03 | 123.88 | 199,655 | +0.45(+0.36%) |
Dec 22, 2023 | 124.25 | 125.16 | 123.36 | 123.43 | 308,470 | -0.61(-0.49%) |
Dec 21, 2023 | 123.99 | 124.89 | 122.59 | 124.04 | 351,022 | +1.03(+0.84%) |
Dec 20, 2023 | 123.82 | 125.27 | 122.84 | 123.01 | 501,310 | -1.16(-0.93%) |
Dec 19, 2023 | 123.93 | 125.11 | 123.38 | 124.17 | 452,637 | +0.78(+0.63%) |
Dec 18, 2023 | 123.81 | 123.81 | 122.11 | 123.39 | 588,221 | -0.10(-0.08%) |
Dec 15, 2023 | 123.44 | 123.91 | 122.18 | 123.49 | 1,327,231 | -0.17(-0.14%) |
Dec 14, 2023 | 122.55 | 125.09 | 122.21 | 123.66 | 800,071 | +2.78(+2.30%) |
Dec 13, 2023 | 120.60 | 121.21 | 117.98 | 120.88 | 782,992 | -0.13(-0.11%) |
Dec 12, 2023 | 121.70 | 122.39 | 120.94 | 121.01 | 407,943 | -0.99(-0.81%) |
Dec 11, 2023 | 119.32 | 122.47 | 119.32 | 122.00 | 360,671 | +2.22(+1.85%) |
Dec 08, 2023 | 118.09 | 120.41 | 118.09 | 119.78 | 875,496 | +1.77(+1.50%) |
Dec 07, 2023 | 117.19 | 118.22 | 116.48 | 118.01 | 654,686 | +0.92(+0.79%) |
Dec 06, 2023 | 119.53 | 120.44 | 116.98 | 117.09 | 863,506 | -1.31(-1.11%) |
Dec 05, 2023 | 119.29 | 119.61 | 117.78 | 118.40 | 730,690 | -1.18(-0.99%) |
Dec 04, 2023 | 119.28 | 120.52 | 117.42 | 119.58 | 1,033,852 | -0.06(-0.05%) |
Dec 01, 2023 | 118.71 | 120.70 | 118.47 | 119.64 | 1,123,652 | +1.08(+0.91%) |
Nov 30, 2023 | 120.20 | 120.22 | 117.60 | 118.56 | 7,110,602 | -1.02(-0.85%) |
Nov 29, 2023 | 120.07 | 120.81 | 119.05 | 119.58 | 1,034,103 | +0.43(+0.36%) |
Nov 28, 2023 | 118.89 | 120.56 | 118.10 | 119.15 | 881,461 | -0.29(-0.24%) |
Nov 27, 2023 | 119.32 | 119.85 | 117.96 | 119.44 | 650,619 | -0.48(-0.40%) |
Nov 24, 2023 | 119.99 | 120.13 | 117.95 | 119.92 | 454,524 | -0.10(-0.08%) |
Nov 22, 2023 | 121.41 | 121.91 | 118.82 | 120.02 | 820,231 | -0.56(-0.46%) |
Nov 21, 2023 | 122.28 | 122.43 | 119.75 | 120.58 | 795,755 | -2.80(-2.27%) |
Nov 20, 2023 | 123.17 | 123.45 | 121.88 | 123.38 | 511,997 | -0.11(-0.09%) |
Nov 17, 2023 | 125.10 | 125.49 | 122.84 | 123.49 | 455,971 | -0.48(-0.39%) |
Nov 16, 2023 | 124.38 | 125.37 | 121.90 | 123.97 | 769,595 | -1.00(-0.80%) |
Nov 15, 2023 | 124.82 | 127.96 | 124.06 | 124.97 | 803,876 | -0.02(-0.02%) |
Nov 14, 2023 | 122.10 | 125.02 | 121.78 | 124.99 | 569,264 | +5.81(+4.87%) |
Nov 13, 2023 | 119.71 | 120.12 | 118.88 | 119.18 | 342,195 | -1.36(-1.13%) |
Nov 10, 2023 | 117.53 | 120.73 | 117.53 | 120.54 | 371,368 | +3.55(+3.03%) |
Nov 09, 2023 | 119.40 | 120.05 | 116.85 | 116.99 | 337,864 | -1.56(-1.32%) |
Nov 08, 2023 | 118.87 | 119.79 | 118.12 | 118.55 | 364,338 | -0.45(-0.38%) |
Nov 07, 2023 | 119.49 | 120.29 | 118.78 | 119.00 | 409,662 | -1.26(-1.05%) |
Nov 06, 2023 | 120.72 | 122.00 | 119.85 | 120.26 | 541,244 | -0.69(-0.57%) |
Nov 03, 2023 | 119.01 | 122.75 | 118.81 | 120.95 | 888,818 | +0.99(+0.83%) |
Nov 02, 2023 | 118.60 | 120.74 | 116.54 | 119.96 | 805,474 | +6.26(+5.51%) |