Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 114.31 | 115.76 | 113.38 | 114.01 | 283,121 | -0.31(-0.27%) |
Jan 30, 2024 | 113.26 | 114.42 | 112.66 | 114.31 | 395,763 | +0.13(+0.11%) |
Jan 29, 2024 | 113.82 | 114.37 | 112.59 | 114.19 | 295,759 | +0.25(+0.22%) |
Jan 26, 2024 | 112.69 | 114.64 | 112.69 | 113.94 | 306,831 | +1.93(+1.72%) |
Jan 25, 2024 | 116.52 | 116.52 | 111.28 | 112.01 | 238,853 | -4.72(-4.05%) |
Jan 24, 2024 | 115.21 | 116.78 | 114.30 | 116.73 | 187,544 | +2.59(+2.26%) |
Jan 23, 2024 | 115.08 | 116.38 | 113.47 | 114.14 | 268,772 | -0.01(-0.01%) |
Jan 22, 2024 | 114.81 | 115.77 | 113.78 | 114.16 | 201,654 | +0.06(+0.05%) |
Jan 19, 2024 | 115.94 | 115.94 | 113.52 | 114.10 | 201,818 | -1.31(-1.14%) |
Jan 18, 2024 | 115.57 | 115.89 | 114.11 | 115.41 | 161,042 | -1.12(-0.96%) |
Jan 17, 2024 | 114.87 | 116.80 | 114.87 | 116.53 | 137,599 | +0.76(+0.65%) |
Jan 16, 2024 | 115.18 | 116.34 | 114.77 | 115.78 | 123,396 | -0.32(-0.27%) |
Jan 12, 2024 | 116.69 | 117.79 | 115.30 | 116.09 | 115,412 | +0.02(+0.02%) |
Jan 11, 2024 | 115.40 | 116.52 | 113.94 | 116.07 | 146,615 | +0.22(+0.19%) |
Jan 10, 2024 | 116.44 | 116.62 | 115.37 | 115.86 | 107,788 | -0.78(-0.67%) |
Jan 09, 2024 | 115.62 | 116.67 | 115.03 | 116.64 | 143,080 | -0.27(-0.23%) |
Jan 08, 2024 | 114.46 | 117.14 | 114.41 | 116.91 | 197,358 | +2.44(+2.13%) |
Jan 05, 2024 | 115.04 | 116.12 | 114.12 | 114.47 | 164,882 | -1.32(-1.14%) |
Jan 04, 2024 | 114.71 | 115.80 | 114.12 | 115.80 | 189,411 | +1.45(+1.27%) |
Jan 03, 2024 | 118.31 | 118.31 | 114.27 | 114.34 | 202,531 | -3.71(-3.14%) |
Jan 02, 2024 | 115.68 | 118.24 | 115.68 | 118.05 | 220,288 | +1.53(+1.31%) |
Dec 29, 2023 | 115.61 | 117.47 | 115.61 | 116.52 | 227,872 | +1.14(+0.99%) |
Dec 28, 2023 | 114.65 | 116.06 | 114.51 | 115.38 | 188,726 | +0.22(+0.19%) |
Dec 27, 2023 | 116.84 | 117.03 | 115.07 | 115.16 | 230,384 | -1.68(-1.44%) |
Dec 26, 2023 | 116.61 | 117.10 | 116.07 | 116.84 | 165,274 | +0.41(+0.35%) |
Dec 22, 2023 | 116.30 | 117.17 | 115.57 | 116.43 | 179,552 | +0.87(+0.75%) |
Dec 21, 2023 | 115.11 | 115.68 | 114.45 | 115.57 | 233,621 | +0.67(+0.58%) |
Dec 20, 2023 | 116.91 | 118.55 | 114.72 | 114.90 | 255,640 | -2.40(-2.04%) |
Dec 19, 2023 | 116.13 | 118.12 | 116.13 | 117.30 | 289,253 | +1.73(+1.50%) |
Dec 18, 2023 | 115.31 | 116.72 | 113.85 | 115.57 | 245,973 | +1.52(+1.33%) |
Dec 15, 2023 | 116.85 | 117.38 | 113.62 | 114.05 | 801,475 | -2.71(-2.32%) |
Dec 14, 2023 | 118.43 | 118.69 | 115.16 | 116.76 | 273,713 | -0.48(-0.41%) |
Dec 13, 2023 | 114.47 | 117.30 | 113.89 | 117.24 | 275,666 | +1.97(+1.71%) |
Dec 12, 2023 | 116.35 | 116.35 | 114.42 | 115.27 | 242,441 | -0.75(-0.65%) |
Dec 11, 2023 | 116.65 | 117.59 | 115.94 | 116.02 | 220,048 | -0.53(-0.45%) |
Dec 08, 2023 | 116.57 | 117.33 | 115.79 | 116.55 | 331,178 | +0.25(+0.21%) |
Dec 07, 2023 | 115.88 | 116.74 | 114.75 | 116.30 | 174,436 | +0.18(+0.15%) |
Dec 06, 2023 | 115.22 | 116.29 | 114.33 | 116.12 | 167,289 | +1.03(+0.90%) |
Dec 05, 2023 | 116.67 | 116.67 | 114.66 | 115.09 | 164,035 | -1.63(-1.40%) |
Dec 04, 2023 | 114.77 | 117.43 | 114.77 | 116.72 | 196,482 | +1.91(+1.66%) |
Dec 01, 2023 | 112.42 | 115.01 | 112.42 | 114.81 | 152,500 | +2.31(+2.05%) |
Nov 30, 2023 | 111.04 | 112.81 | 110.44 | 112.50 | 261,893 | +1.52(+1.37%) |
Nov 29, 2023 | 111.91 | 112.67 | 110.60 | 110.98 | 152,072 | -0.55(-0.50%) |
Nov 28, 2023 | 112.08 | 112.68 | 111.33 | 111.54 | 143,946 | -0.83(-0.74%) |
Nov 27, 2023 | 111.89 | 113.72 | 111.79 | 112.37 | 144,455 | -0.17(-0.15%) |
Nov 24, 2023 | 111.95 | 113.14 | 111.61 | 112.53 | 79,888 | +0.29(+0.26%) |
Nov 22, 2023 | 112.72 | 113.09 | 111.52 | 112.25 | 135,042 | +0.28(+0.25%) |
Nov 21, 2023 | 111.24 | 112.35 | 110.59 | 111.97 | 118,444 | +0.18(+0.16%) |
Nov 20, 2023 | 110.51 | 112.92 | 109.90 | 111.79 | 186,283 | +0.82(+0.74%) |
Nov 17, 2023 | 109.80 | 111.29 | 108.47 | 110.97 | 238,829 | +1.66(+1.52%) |
Nov 16, 2023 | 111.11 | 111.31 | 108.62 | 109.31 | 185,111 | -1.38(-1.24%) |
Nov 15, 2023 | 110.56 | 112.03 | 110.28 | 110.69 | 247,239 | +0.39(+0.36%) |
Nov 14, 2023 | 108.22 | 110.51 | 108.12 | 110.29 | 253,665 | +3.65(+3.42%) |
Nov 13, 2023 | 107.45 | 108.22 | 106.63 | 106.64 | 201,705 | -0.77(-0.72%) |
Nov 10, 2023 | 106.37 | 107.93 | 105.22 | 107.41 | 178,130 | +1.34(+1.26%) |
Nov 09, 2023 | 106.55 | 106.94 | 105.37 | 106.08 | 168,241 | +0.34(+0.32%) |
Nov 08, 2023 | 106.19 | 106.34 | 105.31 | 105.74 | 114,811 | -0.28(-0.26%) |
Nov 07, 2023 | 105.80 | 106.51 | 105.20 | 106.02 | 130,211 | +0.25(+0.23%) |
Nov 06, 2023 | 105.06 | 107.39 | 104.02 | 105.77 | 205,311 | -1.59(-1.48%) |
Nov 03, 2023 | 108.45 | 108.45 | 105.56 | 107.36 | 301,901 | +0.99(+0.93%) |
Nov 02, 2023 | 104.65 | 106.83 | 104.61 | 106.37 | 291,284 | +3.53(+3.43%) |