Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 126.66 | 126.96 | 122.35 | 122.72 | 535,289 | -2.84(-2.26%) |
Jan 30, 2024 | 127.57 | 127.57 | 123.58 | 125.56 | 436,451 | -1.83(-1.44%) |
Jan 29, 2024 | 122.42 | 127.55 | 122.42 | 127.39 | 868,849 | +4.85(+3.96%) |
Jan 26, 2024 | 123.75 | 124.00 | 121.09 | 122.54 | 456,307 | -0.28(-0.23%) |
Jan 25, 2024 | 123.48 | 123.92 | 121.06 | 122.82 | 533,479 | -0.32(-0.26%) |
Jan 24, 2024 | 120.82 | 124.06 | 120.28 | 123.14 | 855,497 | +3.03(+2.52%) |
Jan 23, 2024 | 119.98 | 120.25 | 116.27 | 120.11 | 826,538 | +0.28(+0.23%) |
Jan 22, 2024 | 116.73 | 119.91 | 116.03 | 119.83 | 698,098 | +3.29(+2.82%) |
Jan 19, 2024 | 114.72 | 116.55 | 113.55 | 116.54 | 501,921 | +1.35(+1.17%) |
Jan 18, 2024 | 117.30 | 117.34 | 114.11 | 115.19 | 606,394 | -2.62(-2.22%) |
Jan 17, 2024 | 118.09 | 119.25 | 117.12 | 117.81 | 489,016 | -1.32(-1.11%) |
Jan 16, 2024 | 118.61 | 119.93 | 117.54 | 119.13 | 535,258 | +0.19(+0.16%) |
Jan 12, 2024 | 120.83 | 121.80 | 118.37 | 118.94 | 594,141 | -1.46(-1.21%) |
Jan 11, 2024 | 120.00 | 121.86 | 118.59 | 120.40 | 730,924 | +0.15(+0.12%) |
Jan 10, 2024 | 122.51 | 123.22 | 119.51 | 120.25 | 674,095 | -2.13(-1.74%) |
Jan 09, 2024 | 125.45 | 125.86 | 122.08 | 122.38 | 641,725 | -3.13(-2.49%) |
Jan 08, 2024 | 126.90 | 127.24 | 122.36 | 125.51 | 400,997 | -2.09(-1.64%) |
Jan 05, 2024 | 123.99 | 128.71 | 123.83 | 127.60 | 538,847 | +3.25(+2.61%) |
Jan 04, 2024 | 125.82 | 126.85 | 122.72 | 124.35 | 530,879 | -1.00(-0.80%) |
Jan 03, 2024 | 129.16 | 129.31 | 125.24 | 125.35 | 545,514 | -1.58(-1.24%) |
Jan 02, 2024 | 122.45 | 127.27 | 122.45 | 126.93 | 666,900 | +3.93(+3.20%) |
Dec 29, 2023 | 123.23 | 123.23 | 121.22 | 123.00 | 694,502 | -0.36(-0.29%) |
Dec 28, 2023 | 122.21 | 123.46 | 122.19 | 123.36 | 584,492 | +0.94(+0.77%) |
Dec 27, 2023 | 121.13 | 123.05 | 120.56 | 122.42 | 575,471 | +1.42(+1.17%) |
Dec 26, 2023 | 121.24 | 122.13 | 119.56 | 121.00 | 745,910 | -0.25(-0.21%) |
Dec 22, 2023 | 119.74 | 121.82 | 117.54 | 121.25 | 869,279 | +0.15(+0.12%) |
Dec 21, 2023 | 120.29 | 121.39 | 120.14 | 121.10 | 424,987 | +1.38(+1.15%) |
Dec 20, 2023 | 122.17 | 123.01 | 119.65 | 119.72 | 429,450 | -2.43(-1.99%) |
Dec 19, 2023 | 121.42 | 122.64 | 120.92 | 122.15 | 574,858 | +1.01(+0.83%) |
Dec 18, 2023 | 121.19 | 121.81 | 120.03 | 121.14 | 449,813 | -0.36(-0.30%) |
Dec 15, 2023 | 122.57 | 123.59 | 120.45 | 121.50 | 1,380,512 | -1.52(-1.24%) |
Dec 14, 2023 | 125.55 | 126.86 | 122.33 | 123.02 | 666,913 | -2.45(-1.95%) |
Dec 13, 2023 | 122.21 | 125.49 | 120.91 | 125.47 | 686,149 | +3.05(+2.49%) |
Dec 12, 2023 | 121.90 | 123.22 | 120.21 | 122.42 | 593,646 | +1.16(+0.96%) |
Dec 11, 2023 | 120.46 | 121.48 | 120.18 | 121.26 | 431,611 | +0.84(+0.70%) |
Dec 08, 2023 | 120.54 | 121.88 | 119.52 | 120.42 | 504,148 | +0.87(+0.73%) |
Dec 07, 2023 | 120.82 | 121.54 | 119.54 | 119.55 | 683,396 | -2.08(-1.71%) |
Dec 06, 2023 | 121.94 | 122.92 | 120.91 | 121.63 | 394,063 | +0.14(+0.12%) |
Dec 05, 2023 | 120.91 | 122.64 | 120.33 | 121.49 | 521,015 | +0.04(+0.03%) |
Dec 04, 2023 | 118.84 | 122.45 | 118.84 | 121.45 | 508,949 | +2.34(+1.96%) |
Dec 01, 2023 | 117.94 | 119.41 | 116.00 | 119.11 | 636,547 | +0.88(+0.74%) |
Nov 30, 2023 | 114.08 | 118.47 | 113.48 | 118.23 | 1,265,312 | +3.97(+3.47%) |
Nov 29, 2023 | 114.71 | 116.09 | 113.78 | 114.26 | 604,932 | -0.23(-0.20%) |
Nov 28, 2023 | 117.21 | 117.21 | 111.25 | 114.49 | 1,524,489 | -3.05(-2.59%) |
Nov 27, 2023 | 119.00 | 120.14 | 117.02 | 117.54 | 610,338 | -3.81(-3.14%) |
Nov 24, 2023 | 121.45 | 122.88 | 120.61 | 121.35 | 161,428 | -0.37(-0.30%) |
Nov 22, 2023 | 118.66 | 122.34 | 118.33 | 121.72 | 592,901 | +3.45(+2.92%) |
Nov 21, 2023 | 120.26 | 120.42 | 118.16 | 118.27 | 480,122 | -2.38(-1.97%) |
Nov 20, 2023 | 120.08 | 121.40 | 119.73 | 120.65 | 496,402 | +0.09(+0.07%) |
Nov 17, 2023 | 122.43 | 122.43 | 120.08 | 120.56 | 704,965 | -1.23(-1.01%) |
Nov 16, 2023 | 125.11 | 125.11 | 118.55 | 121.79 | 1,025,717 | -3.61(-2.88%) |
Nov 15, 2023 | 124.26 | 126.05 | 123.74 | 125.40 | 825,574 | +0.60(+0.48%) |
Nov 14, 2023 | 124.06 | 125.37 | 122.55 | 124.80 | 965,351 | +2.80(+2.30%) |
Nov 13, 2023 | 119.76 | 122.69 | 117.51 | 122.00 | 1,242,214 | +1.80(+1.50%) |
Nov 10, 2023 | 116.52 | 121.22 | 115.97 | 120.20 | 1,134,391 | +3.68(+3.16%) |
Nov 09, 2023 | 128.50 | 129.22 | 116.32 | 116.52 | 1,697,334 | -11.72(-9.14%) |
Nov 08, 2023 | 134.26 | 134.26 | 127.59 | 128.24 | 1,330,880 | -5.43(-4.06%) |
Nov 07, 2023 | 132.94 | 134.48 | 132.65 | 133.67 | 456,514 | +0.88(+0.66%) |
Nov 06, 2023 | 132.06 | 133.80 | 131.57 | 132.79 | 547,319 | +0.73(+0.55%) |
Nov 03, 2023 | 130.16 | 132.40 | 130.00 | 132.06 | 474,458 | +3.22(+2.50%) |
Nov 02, 2023 | 127.73 | 129.01 | 126.30 | 128.84 | 320,465 | +1.50(+1.18%) |