Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 4,977 | +0.74(+0.65%) |
Jan 30, 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 2,673 | -0.02(-0.02%) |
Jan 29, 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 2,462 | +0.33(+0.29%) |
Jan 26, 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 2,702 | +0.61(+0.54%) |
Jan 25, 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 3,624 | +0.95(+0.85%) |
Jan 24, 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 3,213 | -0.09(-0.08%) |
Jan 23, 2024 | 111.61 | 112.11 | 111.37 | 112.11 | 23,956 | -0.17(-0.15%) |
Jan 22, 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 40,874 | -0.17(-0.15%) |
Jan 19, 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 1,540 | -0.46(-0.41%) |
Jan 18, 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 1,595 | +0.61(+0.54%) |
Jan 17, 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 7,147 | -0.59(-0.52%) |
Jan 16, 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 4,374 | -2.46(-2.13%) |
Jan 12, 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 23,869 | +0.72(+0.63%) |
Jan 11, 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 30,788 | +0.28(+0.24%) |
Jan 10, 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 2,910 | +0.56(+0.49%) |
Jan 09, 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 3,483 | +0.11(+0.10%) |
Jan 08, 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 4,600 | +1.13(+1.00%) |
Jan 05, 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 3,589 | -0.25(-0.22%) |
Jan 04, 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 4,887 | +2.12(+1.92%) |
Jan 03, 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 8,674 | -0.69(-0.62%) |
Jan 02, 2024 | 110.95 | 111.74 | 110.95 | 111.38 | 128,777 | -0.77(-0.69%) |
Dec 29, 2023 | 112.09 | 112.39 | 112.09 | 112.15 | 1,550 | -0.20(-0.18%) |
Dec 28, 2023 | 113.02 | 113.02 | 112.33 | 112.35 | 1,359 | -0.35(-0.31%) |
Dec 27, 2023 | 112.21 | 112.72 | 112.21 | 112.70 | 5,918 | +0.97(+0.87%) |
Dec 26, 2023 | 111.66 | 112.01 | 111.50 | 111.73 | 2,651 | +0.43(+0.39%) |
Dec 22, 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 620 | +0.12(+0.10%) |
Dec 21, 2023 | 110.62 | 111.18 | 110.61 | 111.18 | 5,857 | +2.04(+1.87%) |
Dec 20, 2023 | 109.68 | 110.00 | 108.95 | 109.14 | 11,378 | -0.60(-0.55%) |
Dec 19, 2023 | 109.42 | 109.74 | 109.42 | 109.74 | 2,146 | +1.19(+1.09%) |
Dec 18, 2023 | 108.91 | 108.91 | 108.34 | 108.55 | 2,284 | +0.48(+0.45%) |
Dec 15, 2023 | 108.31 | 108.46 | 107.86 | 108.07 | 11,949 | -0.73(-0.67%) |
Dec 14, 2023 | 108.79 | 108.80 | 108.02 | 108.80 | 31,295 | +2.42(+2.27%) |
Dec 13, 2023 | 104.73 | 106.71 | 104.41 | 106.38 | 79,347 | +2.25(+2.16%) |
Dec 12, 2023 | 103.39 | 104.13 | 103.37 | 104.13 | 3,594 | -0.76(-0.72%) |
Dec 11, 2023 | 104.70 | 104.89 | 104.67 | 104.89 | 4,119 | -0.51(-0.48%) |
Dec 08, 2023 | 105.39 | 105.58 | 104.93 | 105.40 | 5,184 | -0.01(-0.01%) |
Dec 07, 2023 | 105.23 | 105.41 | 105.23 | 105.41 | 915 | +0.03(+0.03%) |
Dec 06, 2023 | 106.25 | 106.25 | 105.27 | 105.38 | 4,084 | -0.40(-0.37%) |
Dec 05, 2023 | 105.83 | 105.88 | 105.68 | 105.78 | 3,175 | -0.79(-0.74%) |
Dec 04, 2023 | 106.35 | 106.57 | 105.96 | 106.57 | 1,367 | +0.16(+0.15%) |
Dec 01, 2023 | 106.31 | 106.63 | 106.25 | 106.41 | 2,928 | -0.22(-0.21%) |
Nov 30, 2023 | 106.31 | 106.63 | 106.31 | 106.63 | 2,307 | +0.27(+0.26%) |
Nov 29, 2023 | 106.15 | 106.55 | 106.15 | 106.36 | 1,893 | +1.08(+1.03%) |
Nov 28, 2023 | 105.53 | 105.53 | 105.02 | 105.28 | 4,890 | -1.35(-1.27%) |
Nov 27, 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 506 | -0.15(-0.14%) |
Nov 24, 2023 | 105.97 | 106.89 | 105.97 | 106.78 | 4,666 | +1.31(+1.24%) |
Nov 22, 2023 | 105.25 | 105.47 | 105.04 | 105.47 | 6,348 | -0.01(-0.01%) |
Nov 21, 2023 | 105.86 | 105.86 | 105.48 | 105.48 | 1,663 | -1.34(-1.25%) |
Nov 20, 2023 | 106.25 | 106.96 | 106.25 | 106.82 | 7,434 | +1.36(+1.29%) |
Nov 17, 2023 | 105.03 | 105.46 | 104.78 | 105.46 | 1,716 | +1.94(+1.88%) |
Nov 16, 2023 | 103.16 | 103.63 | 103.10 | 103.52 | 2,659 | +0.18(+0.17%) |
Nov 15, 2023 | 103.71 | 103.71 | 102.84 | 103.34 | 15,298 | +0.04(+0.04%) |
Nov 14, 2023 | 102.49 | 103.66 | 102.49 | 103.30 | 7,823 | +2.34(+2.32%) |
Nov 13, 2023 | 100.05 | 101.24 | 100.05 | 100.96 | 163,184 | +0.26(+0.26%) |
Nov 10, 2023 | 99.31 | 100.70 | 99.31 | 100.70 | 3,036 | +0.71(+0.71%) |
Nov 09, 2023 | 100.86 | 101.21 | 99.99 | 99.99 | 54,971 | -0.85(-0.84%) |
Nov 08, 2023 | 100.62 | 100.95 | 100.18 | 100.84 | 5,799 | +1.53(+1.54%) |
Nov 07, 2023 | 99.15 | 99.31 | 99.15 | 99.31 | 798 | -0.63(-0.63%) |
Nov 06, 2023 | 99.88 | 99.94 | 99.84 | 99.94 | 2,194 | +0.06(+0.06%) |
Nov 03, 2023 | 100.00 | 100.05 | 99.68 | 99.88 | 4,069 | -0.09(-0.09%) |
Nov 02, 2023 | 100.07 | 100.25 | 99.97 | 99.97 | 3,719 | +2.35(+2.41%) |