Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 137.33 | 138.91 | 135.10 | 135.24 | 191,670 | -2.11(-1.53%) |
Jan 30, 2024 | 136.46 | 138.23 | 136.31 | 137.35 | 156,810 | +0.70(+0.51%) |
Jan 29, 2024 | 135.33 | 137.25 | 134.84 | 136.65 | 172,766 | +1.88(+1.39%) |
Jan 26, 2024 | 134.46 | 135.33 | 133.69 | 134.77 | 133,168 | +0.50(+0.37%) |
Jan 25, 2024 | 133.78 | 134.37 | 132.20 | 134.28 | 223,990 | +3.03(+2.31%) |
Jan 24, 2024 | 134.47 | 134.47 | 130.10 | 131.24 | 202,199 | -1.42(-1.07%) |
Jan 23, 2024 | 138.72 | 138.72 | 132.59 | 132.66 | 253,126 | -4.70(-3.42%) |
Jan 22, 2024 | 134.44 | 138.10 | 133.94 | 137.36 | 312,013 | +4.13(+3.10%) |
Jan 19, 2024 | 132.78 | 133.33 | 129.62 | 133.23 | 206,235 | +0.93(+0.70%) |
Jan 18, 2024 | 133.11 | 134.90 | 130.75 | 132.30 | 207,009 | +0.85(+0.65%) |
Jan 17, 2024 | 130.17 | 131.72 | 128.79 | 131.45 | 176,988 | +0.06(+0.05%) |
Jan 16, 2024 | 131.06 | 132.33 | 130.20 | 131.39 | 173,857 | -0.71(-0.54%) |
Jan 12, 2024 | 133.20 | 133.31 | 128.64 | 132.10 | 163,415 | +0.59(+0.45%) |
Jan 11, 2024 | 129.79 | 132.32 | 128.19 | 131.51 | 208,893 | +0.90(+0.69%) |
Jan 10, 2024 | 129.11 | 131.62 | 128.95 | 130.61 | 324,607 | +2.33(+1.81%) |
Jan 09, 2024 | 130.15 | 130.15 | 126.82 | 128.28 | 311,628 | -3.81(-2.89%) |
Jan 08, 2024 | 128.64 | 132.13 | 128.14 | 132.10 | 260,649 | +4.08(+3.19%) |
Jan 05, 2024 | 122.73 | 128.76 | 122.73 | 128.01 | 311,440 | +3.94(+3.18%) |
Jan 04, 2024 | 125.69 | 126.29 | 123.99 | 124.07 | 270,100 | -0.79(-0.63%) |
Jan 03, 2024 | 126.68 | 126.87 | 124.33 | 124.86 | 203,432 | -3.17(-2.48%) |
Jan 02, 2024 | 127.80 | 129.30 | 126.01 | 128.03 | 251,331 | -1.12(-0.87%) |
Dec 29, 2023 | 129.81 | 131.00 | 129.12 | 129.15 | 190,712 | -0.66(-0.51%) |
Dec 28, 2023 | 129.58 | 130.23 | 128.83 | 129.81 | 137,026 | -0.54(-0.41%) |
Dec 27, 2023 | 129.51 | 131.26 | 128.63 | 130.35 | 189,464 | +1.30(+1.01%) |
Dec 26, 2023 | 126.92 | 129.45 | 126.26 | 129.05 | 177,325 | +2.20(+1.73%) |
Dec 22, 2023 | 125.99 | 127.32 | 125.09 | 126.86 | 172,278 | +2.31(+1.85%) |
Dec 21, 2023 | 125.46 | 126.79 | 123.88 | 124.55 | 378,541 | +0.87(+0.70%) |
Dec 20, 2023 | 123.56 | 126.52 | 122.84 | 123.68 | 398,262 | +0.52(+0.42%) |
Dec 19, 2023 | 119.57 | 123.90 | 119.51 | 123.16 | 244,085 | +5.20(+4.41%) |
Dec 18, 2023 | 117.80 | 118.82 | 116.81 | 117.96 | 230,416 | +0.84(+0.72%) |
Dec 15, 2023 | 118.91 | 120.57 | 116.95 | 117.12 | 950,800 | -1.93(-1.62%) |
Dec 14, 2023 | 115.93 | 119.69 | 115.64 | 119.05 | 410,969 | +5.46(+4.81%) |
Dec 13, 2023 | 110.43 | 113.85 | 109.25 | 113.59 | 486,802 | +3.63(+3.31%) |
Dec 12, 2023 | 111.06 | 111.09 | 108.84 | 109.95 | 257,452 | -1.11(-1.00%) |
Dec 11, 2023 | 111.12 | 111.37 | 109.56 | 111.06 | 271,301 | -0.68(-0.61%) |
Dec 08, 2023 | 111.16 | 112.64 | 111.16 | 111.74 | 201,455 | +0.46(+0.41%) |
Dec 07, 2023 | 110.62 | 111.31 | 109.30 | 111.28 | 284,317 | +0.30(+0.27%) |
Dec 06, 2023 | 114.27 | 115.78 | 110.59 | 110.98 | 273,799 | -2.26(-1.99%) |
Dec 05, 2023 | 113.32 | 114.56 | 112.61 | 113.24 | 273,630 | -1.15(-1.00%) |
Dec 04, 2023 | 111.54 | 114.72 | 111.42 | 114.39 | 329,625 | +2.18(+1.94%) |
Dec 01, 2023 | 108.83 | 112.32 | 108.03 | 112.21 | 212,755 | +3.08(+2.83%) |
Nov 30, 2023 | 107.75 | 109.23 | 106.21 | 109.12 | 356,463 | +1.25(+1.16%) |
Nov 29, 2023 | 108.94 | 109.89 | 107.43 | 107.88 | 292,977 | +0.39(+0.36%) |
Nov 28, 2023 | 109.60 | 109.60 | 106.65 | 107.49 | 247,185 | -2.31(-2.11%) |
Nov 27, 2023 | 108.34 | 110.32 | 108.34 | 109.80 | 207,665 | +0.75(+0.69%) |
Nov 24, 2023 | 108.72 | 110.12 | 108.69 | 109.05 | 76,163 | -0.06(-0.05%) |
Nov 22, 2023 | 108.20 | 109.64 | 107.89 | 109.11 | 165,250 | +1.54(+1.43%) |
Nov 21, 2023 | 107.65 | 108.43 | 107.43 | 107.56 | 263,809 | -0.30(-0.27%) |
Nov 20, 2023 | 106.91 | 108.19 | 105.62 | 107.86 | 169,111 | +0.64(+0.60%) |
Nov 17, 2023 | 106.07 | 108.34 | 106.07 | 107.22 | 317,336 | +1.76(+1.67%) |
Nov 16, 2023 | 107.11 | 107.74 | 105.02 | 105.46 | 263,369 | -1.89(-1.76%) |
Nov 15, 2023 | 107.71 | 109.66 | 106.65 | 107.34 | 297,075 | -0.66(-0.61%) |
Nov 14, 2023 | 103.24 | 108.28 | 103.24 | 108.00 | 469,550 | +8.01(+8.01%) |
Nov 13, 2023 | 99.51 | 100.83 | 99.51 | 99.99 | 177,490 | -0.31(-0.31%) |
Nov 10, 2023 | 98.75 | 101.00 | 97.83 | 100.30 | 319,113 | +2.26(+2.30%) |
Nov 09, 2023 | 99.09 | 99.47 | 97.28 | 98.05 | 343,256 | -0.10(-0.11%) |
Nov 08, 2023 | 98.08 | 99.57 | 97.49 | 98.15 | 247,678 | -0.56(-0.57%) |
Nov 07, 2023 | 97.88 | 99.10 | 96.98 | 98.71 | 223,769 | +0.37(+0.38%) |
Nov 06, 2023 | 98.95 | 98.96 | 97.01 | 98.34 | 308,872 | -1.11(-1.12%) |
Nov 03, 2023 | 98.19 | 99.76 | 97.63 | 99.46 | 324,756 | +3.08(+3.19%) |
Nov 02, 2023 | 95.99 | 96.77 | 94.41 | 96.38 | 329,607 | +2.01(+2.13%) |