Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.78 | 113.99 | 112.52 | 112.54 | 14,506,983 | -1.32(-1.16%) |
Jan 30, 2024 | 113.01 | 114.02 | 113.01 | 113.86 | 8,325,635 | +0.04(+0.04%) |
Jan 29, 2024 | 112.97 | 113.83 | 112.82 | 113.82 | 5,867,993 | +0.74(+0.65%) |
Jan 26, 2024 | 113.38 | 113.76 | 112.76 | 113.08 | 7,052,849 | -0.18(-0.16%) |
Jan 25, 2024 | 112.74 | 113.28 | 112.45 | 113.26 | 9,929,552 | +1.08(+0.96%) |
Jan 24, 2024 | 113.34 | 113.36 | 112.13 | 112.18 | 9,668,386 | -0.70(-0.62%) |
Jan 23, 2024 | 113.00 | 113.36 | 112.39 | 112.88 | 10,313,949 | -0.09(-0.08%) |
Jan 22, 2024 | 112.49 | 113.26 | 112.49 | 112.97 | 9,943,549 | +0.87(+0.77%) |
Jan 19, 2024 | 111.64 | 112.39 | 110.76 | 112.10 | 10,387,701 | +0.73(+0.65%) |
Jan 18, 2024 | 110.30 | 111.55 | 110.15 | 111.38 | 9,088,351 | +1.49(+1.35%) |
Jan 17, 2024 | 109.85 | 110.60 | 109.61 | 109.89 | 7,628,214 | -0.75(-0.68%) |
Jan 16, 2024 | 111.21 | 111.30 | 110.26 | 110.64 | 10,867,664 | -1.13(-1.01%) |
Jan 12, 2024 | 112.15 | 112.40 | 111.33 | 111.76 | 6,651,492 | -0.01(-0.01%) |
Jan 11, 2024 | 112.06 | 112.22 | 110.86 | 111.77 | 9,366,356 | -0.26(-0.23%) |
Jan 10, 2024 | 111.48 | 112.17 | 111.38 | 112.03 | 9,137,272 | +0.57(+0.51%) |
Jan 09, 2024 | 111.06 | 111.59 | 110.65 | 111.47 | 8,478,193 | -0.35(-0.31%) |
Jan 08, 2024 | 110.79 | 111.81 | 110.29 | 111.81 | 10,889,520 | +0.73(+0.66%) |
Jan 05, 2024 | 110.88 | 111.59 | 110.69 | 111.09 | 7,912,562 | +0.13(+0.12%) |
Jan 04, 2024 | 111.02 | 111.89 | 110.89 | 110.96 | 10,749,047 | +0.14(+0.13%) |
Jan 03, 2024 | 111.87 | 112.07 | 110.75 | 110.82 | 18,688,846 | -1.68(-1.49%) |
Jan 02, 2024 | 112.88 | 113.59 | 112.14 | 112.49 | 8,585,142 | -1.15(-1.01%) |
Dec 29, 2023 | 113.63 | 114.05 | 113.16 | 113.64 | 7,961,017 | -0.14(-0.12%) |
Dec 28, 2023 | 113.62 | 114.02 | 113.47 | 113.78 | 8,266,226 | +0.03(+0.03%) |
Dec 27, 2023 | 113.56 | 114.02 | 113.36 | 113.75 | 5,912,137 | +0.17(+0.15%) |
Dec 26, 2023 | 112.87 | 113.84 | 112.70 | 113.58 | 5,197,265 | +0.80(+0.71%) |
Dec 22, 2023 | 112.47 | 113.17 | 112.33 | 112.78 | 5,517,256 | +0.54(+0.48%) |
Dec 21, 2023 | 111.88 | 112.29 | 111.38 | 112.24 | 6,983,649 | +1.15(+1.03%) |
Dec 20, 2023 | 112.11 | 113.03 | 111.03 | 111.10 | 8,355,319 | -1.83(-1.62%) |
Dec 19, 2023 | 112.37 | 113.04 | 112.30 | 112.92 | 5,265,672 | +0.87(+0.77%) |
Dec 18, 2023 | 112.33 | 112.41 | 111.93 | 112.05 | 6,998,731 | -0.01(-0.01%) |
Dec 15, 2023 | 111.94 | 112.42 | 111.52 | 112.06 | 13,919,468 | -0.15(-0.13%) |
Dec 14, 2023 | 111.54 | 112.47 | 111.39 | 112.21 | 15,606,562 | +1.43(+1.29%) |
Dec 13, 2023 | 109.56 | 110.98 | 108.98 | 110.78 | 13,086,931 | +1.22(+1.11%) |
Dec 12, 2023 | 109.22 | 109.78 | 108.87 | 109.56 | 6,578,943 | +0.50(+0.45%) |
Dec 11, 2023 | 108.31 | 109.19 | 108.25 | 109.06 | 9,460,307 | +1.03(+0.95%) |
Dec 08, 2023 | 107.74 | 108.56 | 107.70 | 108.03 | 7,211,410 | +0.34(+0.31%) |
Dec 07, 2023 | 107.83 | 108.01 | 107.39 | 107.70 | 8,530,131 | +0.10(+0.09%) |
Dec 06, 2023 | 107.61 | 108.24 | 107.43 | 107.60 | 8,407,758 | +0.48(+0.44%) |
Dec 05, 2023 | 107.54 | 107.71 | 106.98 | 107.12 | 10,142,605 | -0.87(-0.81%) |
Dec 04, 2023 | 106.97 | 108.04 | 106.97 | 107.99 | 11,105,304 | +0.18(+0.17%) |
Dec 01, 2023 | 106.24 | 107.89 | 106.16 | 107.81 | 13,919,819 | +1.67(+1.58%) |
Nov 30, 2023 | 105.19 | 106.20 | 104.86 | 106.14 | 14,222,066 | +1.15(+1.10%) |
Nov 29, 2023 | 105.18 | 105.51 | 104.78 | 104.99 | 9,179,465 | +0.40(+0.38%) |
Nov 28, 2023 | 104.99 | 105.47 | 104.44 | 104.59 | 8,044,017 | -0.25(-0.24%) |
Nov 27, 2023 | 105.10 | 105.19 | 104.68 | 104.84 | 9,236,475 | -0.60(-0.56%) |
Nov 24, 2023 | 105.22 | 105.63 | 105.17 | 105.44 | 4,477,311 | +0.26(+0.25%) |
Nov 22, 2023 | 104.92 | 105.50 | 104.71 | 105.18 | 9,137,417 | +0.23(+0.22%) |
Nov 21, 2023 | 104.86 | 105.14 | 104.51 | 104.95 | 7,742,389 | -0.08(-0.08%) |
Nov 20, 2023 | 104.60 | 105.31 | 104.17 | 105.03 | 7,401,619 | +0.32(+0.30%) |
Nov 17, 2023 | 104.57 | 104.75 | 104.25 | 104.71 | 8,103,759 | +0.66(+0.64%) |
Nov 16, 2023 | 104.14 | 104.62 | 103.63 | 104.05 | 8,684,941 | +0.02(+0.02%) |
Nov 15, 2023 | 104.10 | 104.82 | 103.95 | 104.03 | 8,588,847 | +0.22(+0.21%) |
Nov 14, 2023 | 103.01 | 104.22 | 103.01 | 103.81 | 12,982,692 | +2.04(+2.01%) |
Nov 13, 2023 | 101.44 | 102.00 | 101.26 | 101.77 | 6,654,640 | +0.09(+0.09%) |
Nov 10, 2023 | 100.78 | 101.78 | 100.43 | 101.68 | 9,658,428 | +1.45(+1.44%) |
Nov 09, 2023 | 101.08 | 101.25 | 100.04 | 100.23 | 12,333,147 | -0.22(-0.22%) |
Nov 08, 2023 | 100.44 | 100.77 | 100.04 | 100.45 | 7,558,509 | +0.23(+0.23%) |
Nov 07, 2023 | 99.78 | 100.37 | 99.54 | 100.22 | 7,306,657 | -0.25(-0.25%) |
Nov 06, 2023 | 100.81 | 100.86 | 99.99 | 100.47 | 6,957,587 | -0.27(-0.27%) |
Nov 03, 2023 | 100.77 | 101.28 | 100.69 | 100.74 | 10,087,008 | +0.88(+0.88%) |
Nov 02, 2023 | 98.92 | 99.95 | 98.70 | 99.85 | 10,831,906 | +2.01(+2.06%) |