Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.50 | 109.15 | 105.72 | 106.71 | 2,683,584 | +0.27(+0.25%) |
Jan 30, 2024 | 106.98 | 107.27 | 106.04 | 106.44 | 2,506,808 | -0.96(-0.89%) |
Jan 29, 2024 | 106.92 | 107.52 | 105.38 | 107.40 | 2,451,269 | +0.34(+0.32%) |
Jan 26, 2024 | 109.19 | 109.59 | 106.82 | 107.06 | 2,460,031 | -2.18(-1.99%) |
Jan 25, 2024 | 107.42 | 109.53 | 106.18 | 109.23 | 3,816,583 | +5.18(+4.97%) |
Jan 24, 2024 | 106.94 | 107.42 | 103.83 | 104.06 | 3,262,640 | -2.36(-2.21%) |
Jan 23, 2024 | 107.46 | 108.55 | 106.29 | 106.42 | 2,448,818 | -0.80(-0.75%) |
Jan 22, 2024 | 106.87 | 108.53 | 106.45 | 107.21 | 2,492,479 | +0.78(+0.73%) |
Jan 19, 2024 | 107.01 | 107.39 | 105.36 | 106.44 | 4,237,536 | +0.18(+0.17%) |
Jan 18, 2024 | 107.07 | 108.17 | 105.86 | 106.26 | 4,032,538 | -0.70(-0.65%) |
Jan 17, 2024 | 107.61 | 109.34 | 105.82 | 106.96 | 4,298,935 | -2.30(-2.10%) |
Jan 16, 2024 | 110.41 | 111.21 | 109.00 | 109.25 | 5,195,108 | -1.85(-1.67%) |
Jan 12, 2024 | 112.24 | 112.88 | 111.03 | 111.11 | 1,972,210 | -0.01(-0.01%) |
Jan 11, 2024 | 111.31 | 111.68 | 110.00 | 111.12 | 2,811,014 | -0.68(-0.61%) |
Jan 10, 2024 | 111.83 | 112.66 | 111.41 | 111.80 | 2,507,075 | -0.34(-0.31%) |
Jan 09, 2024 | 112.24 | 112.83 | 111.55 | 112.14 | 2,205,696 | -0.99(-0.87%) |
Jan 08, 2024 | 111.51 | 113.88 | 110.91 | 113.13 | 2,658,106 | +0.98(+0.87%) |
Jan 05, 2024 | 111.39 | 113.23 | 111.07 | 112.15 | 2,688,534 | -0.23(-0.20%) |
Jan 04, 2024 | 111.66 | 113.38 | 111.22 | 112.38 | 2,326,346 | +0.50(+0.45%) |
Jan 03, 2024 | 113.84 | 114.30 | 111.86 | 111.88 | 2,058,558 | -3.09(-2.68%) |
Jan 02, 2024 | 112.90 | 115.37 | 112.72 | 114.96 | 2,263,420 | +1.41(+1.24%) |
Dec 29, 2023 | 113.39 | 114.41 | 112.73 | 113.55 | 2,387,796 | -0.91(-0.79%) |
Dec 28, 2023 | 114.26 | 115.09 | 113.77 | 114.46 | 1,430,653 | +0.02(+0.02%) |
Dec 27, 2023 | 114.08 | 114.75 | 113.36 | 114.44 | 1,463,201 | +0.49(+0.43%) |
Dec 26, 2023 | 113.36 | 114.32 | 112.81 | 113.95 | 1,576,457 | +0.75(+0.66%) |
Dec 22, 2023 | 113.53 | 114.67 | 112.77 | 113.20 | 1,433,063 | +0.23(+0.20%) |
Dec 21, 2023 | 113.79 | 114.89 | 111.73 | 112.97 | 5,063,987 | +0.19(+0.17%) |
Dec 20, 2023 | 113.39 | 114.81 | 112.43 | 112.78 | 5,215,590 | +0.41(+0.37%) |
Dec 19, 2023 | 111.25 | 113.07 | 110.96 | 112.37 | 4,714,178 | +1.55(+1.40%) |
Dec 18, 2023 | 111.21 | 112.46 | 110.67 | 110.82 | 4,685,040 | -0.41(-0.37%) |
Dec 15, 2023 | 112.67 | 112.67 | 110.09 | 111.24 | 8,560,084 | -1.69(-1.49%) |
Dec 14, 2023 | 115.34 | 115.99 | 111.92 | 112.92 | 7,792,661 | -0.64(-0.56%) |
Dec 13, 2023 | 111.02 | 113.94 | 109.67 | 113.56 | 4,416,288 | +2.71(+2.45%) |
Dec 12, 2023 | 111.17 | 111.34 | 110.16 | 110.84 | 3,331,714 | -0.54(-0.48%) |
Dec 11, 2023 | 112.48 | 112.78 | 110.97 | 111.38 | 3,744,898 | -1.51(-1.33%) |
Dec 08, 2023 | 115.01 | 115.90 | 111.35 | 112.89 | 4,515,036 | -1.53(-1.33%) |
Dec 07, 2023 | 114.14 | 115.85 | 113.80 | 114.41 | 3,900,839 | +0.53(+0.47%) |
Dec 06, 2023 | 115.17 | 115.73 | 113.80 | 113.88 | 6,560,491 | -0.84(-0.73%) |
Dec 05, 2023 | 116.20 | 116.22 | 114.46 | 114.72 | 3,422,871 | -0.47(-0.41%) |
Dec 04, 2023 | 114.91 | 115.62 | 113.43 | 115.18 | 4,845,458 | -0.14(-0.12%) |
Dec 01, 2023 | 114.11 | 115.58 | 112.43 | 115.32 | 4,804,326 | +1.25(+1.10%) |
Nov 30, 2023 | 112.82 | 114.36 | 112.39 | 114.06 | 5,857,473 | +1.26(+1.12%) |
Nov 29, 2023 | 109.13 | 113.17 | 109.11 | 112.80 | 7,601,149 | +4.72(+4.36%) |
Nov 28, 2023 | 103.96 | 108.67 | 103.96 | 108.08 | 5,498,982 | +3.87(+3.71%) |
Nov 27, 2023 | 104.93 | 106.04 | 103.94 | 104.21 | 6,481,943 | +3.47(+3.45%) |
Nov 24, 2023 | 100.24 | 100.99 | 99.09 | 100.74 | 1,227,133 | +0.47(+0.47%) |
Nov 22, 2023 | 101.99 | 101.99 | 99.82 | 100.27 | 2,139,127 | -0.49(-0.48%) |
Nov 21, 2023 | 101.44 | 102.15 | 100.57 | 100.76 | 2,339,468 | -0.81(-0.80%) |
Nov 20, 2023 | 100.66 | 101.72 | 100.05 | 101.57 | 3,075,616 | +0.50(+0.49%) |
Nov 17, 2023 | 101.92 | 101.92 | 100.28 | 101.07 | 2,583,650 | -0.19(-0.19%) |
Nov 16, 2023 | 100.92 | 101.65 | 100.39 | 101.26 | 2,822,980 | +0.84(+0.83%) |
Nov 15, 2023 | 98.01 | 101.05 | 98.01 | 100.43 | 3,496,186 | +1.84(+1.86%) |
Nov 14, 2023 | 96.03 | 99.67 | 95.81 | 98.59 | 5,084,999 | +5.67(+6.10%) |
Nov 13, 2023 | 92.60 | 93.21 | 91.32 | 92.92 | 4,259,399 | -0.10(-0.10%) |
Nov 10, 2023 | 93.86 | 94.03 | 91.16 | 93.02 | 2,029,866 | +0.02(+0.02%) |
Nov 09, 2023 | 94.24 | 94.49 | 92.50 | 93.00 | 2,657,112 | -1.03(-1.10%) |
Nov 08, 2023 | 94.21 | 94.50 | 93.26 | 94.03 | 2,186,475 | +0.12(+0.12%) |
Nov 07, 2023 | 94.50 | 94.88 | 93.77 | 93.91 | 2,466,113 | -0.55(-0.59%) |
Nov 06, 2023 | 95.30 | 95.72 | 94.18 | 94.47 | 3,072,424 | -1.24(-1.29%) |
Nov 03, 2023 | 96.28 | 98.34 | 95.62 | 95.70 | 4,133,578 | +0.83(+0.87%) |
Nov 02, 2023 | 91.44 | 95.63 | 91.44 | 94.87 | 3,658,435 | +4.98(+5.54%) |