Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.59 | 113.96 | 111.85 | 112.11 | 1,308,602 | -1.31(-1.15%) |
Jan 30, 2024 | 112.59 | 113.72 | 111.86 | 113.42 | 963,603 | +0.39(+0.34%) |
Jan 29, 2024 | 111.67 | 113.05 | 111.56 | 113.03 | 1,311,909 | +0.97(+0.86%) |
Jan 26, 2024 | 113.23 | 113.43 | 111.95 | 112.06 | 956,027 | -0.59(-0.52%) |
Jan 25, 2024 | 112.31 | 112.69 | 111.39 | 112.65 | 1,240,605 | +1.28(+1.15%) |
Jan 24, 2024 | 113.98 | 114.17 | 111.33 | 111.38 | 878,954 | -2.05(-1.81%) |
Jan 23, 2024 | 113.62 | 113.65 | 112.28 | 113.43 | 721,057 | +0.38(+0.34%) |
Jan 22, 2024 | 112.05 | 113.32 | 111.70 | 113.05 | 891,595 | +1.50(+1.35%) |
Jan 19, 2024 | 111.48 | 111.62 | 109.96 | 111.55 | 1,132,589 | +0.47(+0.42%) |
Jan 18, 2024 | 109.41 | 111.22 | 109.38 | 111.08 | 1,280,218 | +1.70(+1.56%) |
Jan 17, 2024 | 109.42 | 110.37 | 109.08 | 109.37 | 1,357,091 | -1.27(-1.14%) |
Jan 16, 2024 | 110.79 | 110.96 | 109.84 | 110.64 | 1,565,768 | -0.77(-0.69%) |
Jan 12, 2024 | 111.80 | 112.47 | 110.57 | 111.41 | 1,236,652 | +0.06(+0.05%) |
Jan 11, 2024 | 112.08 | 112.53 | 110.65 | 111.34 | 1,039,111 | -0.57(-0.51%) |
Jan 10, 2024 | 111.78 | 112.44 | 111.05 | 111.91 | 853,522 | +0.13(+0.12%) |
Jan 09, 2024 | 111.70 | 112.10 | 111.05 | 111.78 | 950,471 | -0.74(-0.66%) |
Jan 08, 2024 | 111.95 | 112.55 | 111.39 | 112.52 | 906,899 | +0.70(+0.62%) |
Jan 05, 2024 | 111.82 | 112.68 | 110.95 | 111.82 | 1,147,681 | -0.18(-0.16%) |
Jan 04, 2024 | 112.13 | 112.98 | 111.63 | 112.00 | 1,356,516 | +0.77(+0.69%) |
Jan 03, 2024 | 112.87 | 112.95 | 111.20 | 111.24 | 1,186,249 | -2.10(-1.86%) |
Jan 02, 2024 | 112.83 | 114.04 | 112.69 | 113.34 | 1,092,560 | -0.69(-0.60%) |
Dec 29, 2023 | 113.76 | 114.35 | 113.60 | 114.03 | 700,968 | +0.04(+0.03%) |
Dec 28, 2023 | 113.99 | 114.56 | 113.59 | 113.99 | 711,159 | -0.06(-0.05%) |
Dec 27, 2023 | 113.58 | 114.20 | 113.36 | 114.05 | 1,010,680 | +0.76(+0.67%) |
Dec 26, 2023 | 112.21 | 113.45 | 112.18 | 113.29 | 441,543 | +0.98(+0.87%) |
Dec 22, 2023 | 111.58 | 112.73 | 111.39 | 112.31 | 831,738 | +0.95(+0.85%) |
Dec 21, 2023 | 110.46 | 111.47 | 109.94 | 111.36 | 1,040,215 | +2.01(+1.84%) |
Dec 20, 2023 | 111.08 | 111.53 | 109.23 | 109.35 | 1,447,153 | -1.91(-1.71%) |
Dec 19, 2023 | 110.57 | 111.36 | 110.34 | 111.26 | 1,551,538 | +0.87(+0.79%) |
Dec 18, 2023 | 110.08 | 110.56 | 109.25 | 110.39 | 1,074,359 | -0.01(-0.01%) |
Dec 15, 2023 | 109.76 | 110.90 | 109.46 | 110.40 | 3,436,510 | -0.21(-0.19%) |
Dec 14, 2023 | 109.68 | 110.71 | 109.06 | 110.61 | 1,618,293 | +1.75(+1.60%) |
Dec 13, 2023 | 108.58 | 109.02 | 106.21 | 108.86 | 1,748,662 | +1.24(+1.15%) |
Dec 12, 2023 | 107.69 | 108.51 | 106.86 | 107.63 | 1,380,641 | +0.24(+0.22%) |
Dec 11, 2023 | 106.16 | 107.40 | 105.93 | 107.39 | 1,322,787 | +1.32(+1.24%) |
Dec 08, 2023 | 105.56 | 106.66 | 105.09 | 106.07 | 2,109,972 | +0.34(+0.32%) |
Dec 07, 2023 | 105.82 | 106.07 | 104.95 | 105.73 | 935,912 | -0.06(-0.06%) |
Dec 06, 2023 | 106.21 | 107.25 | 105.58 | 105.79 | 994,707 | +0.31(+0.29%) |
Dec 05, 2023 | 105.81 | 106.09 | 104.64 | 105.48 | 1,136,550 | -0.68(-0.64%) |
Dec 04, 2023 | 105.04 | 106.20 | 104.69 | 106.16 | 1,131,890 | +0.27(+0.25%) |
Dec 01, 2023 | 104.53 | 105.98 | 103.99 | 105.89 | 1,289,104 | +1.07(+1.02%) |
Nov 30, 2023 | 103.55 | 104.90 | 102.37 | 104.82 | 2,594,757 | +1.62(+1.57%) |
Nov 29, 2023 | 103.10 | 103.84 | 102.81 | 103.20 | 1,187,596 | +0.86(+0.84%) |
Nov 28, 2023 | 102.99 | 103.82 | 102.33 | 102.34 | 1,297,143 | -0.54(-0.52%) |
Nov 27, 2023 | 102.44 | 103.27 | 102.12 | 102.88 | 1,061,920 | -0.08(-0.08%) |
Nov 24, 2023 | 102.54 | 103.35 | 102.54 | 102.96 | 799,720 | +1.04(+1.02%) |
Nov 22, 2023 | 101.03 | 102.23 | 100.80 | 101.92 | 1,632,432 | +1.20(+1.19%) |
Nov 21, 2023 | 101.44 | 102.32 | 100.16 | 100.73 | 1,357,519 | +0.81(+0.81%) |
Nov 20, 2023 | 100.63 | 100.77 | 99.77 | 99.92 | 1,150,408 | -0.62(-0.62%) |
Nov 17, 2023 | 101.32 | 101.45 | 100.40 | 100.54 | 1,294,545 | -0.10(-0.10%) |
Nov 16, 2023 | 99.82 | 100.89 | 99.28 | 100.64 | 1,322,905 | +1.01(+1.02%) |
Nov 15, 2023 | 100.75 | 101.42 | 99.54 | 99.62 | 1,305,061 | -0.95(-0.95%) |
Nov 14, 2023 | 99.53 | 101.06 | 99.36 | 100.58 | 1,509,702 | +2.67(+2.73%) |
Nov 13, 2023 | 97.60 | 98.71 | 97.60 | 97.90 | 1,268,931 | +0.05(+0.05%) |
Nov 10, 2023 | 96.56 | 98.30 | 96.01 | 97.85 | 1,330,157 | +1.63(+1.69%) |
Nov 09, 2023 | 96.98 | 97.35 | 96.16 | 96.22 | 1,542,553 | +0.01(+0.01%) |
Nov 08, 2023 | 96.45 | 96.97 | 95.72 | 96.21 | 1,069,021 | +0.04(+0.04%) |
Nov 07, 2023 | 95.22 | 96.75 | 94.76 | 96.17 | 1,393,656 | +0.61(+0.63%) |
Nov 06, 2023 | 95.90 | 95.90 | 94.93 | 95.57 | 1,332,485 | -0.77(-0.79%) |
Nov 03, 2023 | 95.41 | 97.28 | 95.18 | 96.33 | 2,093,351 | +2.60(+2.78%) |
Nov 02, 2023 | 94.70 | 95.70 | 93.28 | 93.73 | 1,676,900 | -0.17(-0.18%) |