Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.58 | 107.61 | 103.32 | 105.31 | 2,000,247 | +0.02(+0.02%) |
Jan 30, 2024 | 104.71 | 106.17 | 103.75 | 105.29 | 2,427,589 | -2.47(-2.29%) |
Jan 29, 2024 | 108.40 | 108.43 | 105.86 | 107.76 | 2,340,116 | +0.10(+0.09%) |
Jan 26, 2024 | 106.92 | 108.46 | 106.68 | 107.66 | 2,153,285 | -0.95(-0.87%) |
Jan 25, 2024 | 109.79 | 109.85 | 106.82 | 108.61 | 2,956,102 | -2.01(-1.82%) |
Jan 24, 2024 | 110.79 | 111.39 | 108.71 | 110.62 | 4,911,066 | +3.39(+3.16%) |
Jan 23, 2024 | 103.47 | 107.83 | 103.40 | 107.23 | 6,242,947 | +7.51(+7.53%) |
Jan 22, 2024 | 98.03 | 100.42 | 97.51 | 99.72 | 5,065,145 | -2.93(-2.85%) |
Jan 19, 2024 | 101.40 | 104.01 | 100.10 | 102.65 | 4,817,195 | -0.99(-0.96%) |
Jan 18, 2024 | 103.30 | 104.51 | 101.63 | 103.64 | 3,908,656 | +1.44(+1.41%) |
Jan 17, 2024 | 99.26 | 102.23 | 98.98 | 102.20 | 4,609,436 | -2.30(-2.20%) |
Jan 16, 2024 | 104.65 | 105.78 | 102.76 | 104.50 | 6,112,982 | -4.61(-4.23%) |
Jan 12, 2024 | 116.18 | 116.50 | 108.96 | 109.11 | 6,457,700 | -8.21(-7.00%) |
Jan 11, 2024 | 117.07 | 117.64 | 115.97 | 117.32 | 1,630,472 | +1.53(+1.32%) |
Jan 10, 2024 | 116.38 | 116.75 | 114.54 | 115.79 | 1,983,008 | -0.41(-0.35%) |
Jan 09, 2024 | 116.27 | 116.93 | 115.50 | 116.20 | 2,372,580 | -1.70(-1.44%) |
Jan 08, 2024 | 115.30 | 118.30 | 114.83 | 117.90 | 2,577,759 | -0.25(-0.21%) |
Jan 05, 2024 | 118.03 | 119.75 | 117.02 | 118.15 | 2,442,171 | -0.17(-0.14%) |
Jan 04, 2024 | 117.48 | 119.19 | 116.40 | 118.32 | 2,198,851 | +0.63(+0.54%) |
Jan 03, 2024 | 113.81 | 117.76 | 113.02 | 117.69 | 2,840,041 | +2.35(+2.04%) |
Jan 02, 2024 | 116.89 | 116.89 | 114.25 | 115.34 | 3,006,840 | -3.75(-3.15%) |
Dec 29, 2023 | 119.00 | 120.25 | 118.06 | 119.09 | 2,660,653 | +1.27(+1.08%) |
Dec 28, 2023 | 117.00 | 119.04 | 116.80 | 117.82 | 2,745,778 | +3.43(+3.00%) |
Dec 27, 2023 | 114.93 | 115.60 | 113.67 | 114.39 | 1,645,944 | -0.28(-0.24%) |
Dec 26, 2023 | 115.94 | 116.61 | 114.08 | 114.67 | 1,583,724 | -0.07(-0.06%) |
Dec 22, 2023 | 114.13 | 116.70 | 113.60 | 114.74 | 2,718,701 | -2.87(-2.44%) |
Dec 21, 2023 | 114.19 | 117.67 | 114.07 | 117.61 | 4,061,341 | +6.38(+5.74%) |
Dec 20, 2023 | 113.29 | 114.17 | 111.23 | 111.23 | 3,244,908 | -3.39(-2.96%) |
Dec 19, 2023 | 112.26 | 115.43 | 112.26 | 114.62 | 2,428,514 | +2.36(+2.10%) |
Dec 18, 2023 | 112.65 | 112.87 | 111.57 | 112.26 | 1,760,788 | -1.86(-1.63%) |
Dec 15, 2023 | 115.93 | 116.15 | 114.05 | 114.12 | 2,308,247 | +1.21(+1.07%) |
Dec 14, 2023 | 111.25 | 115.29 | 111.23 | 112.91 | 3,179,207 | +0.55(+0.49%) |
Dec 13, 2023 | 112.66 | 112.66 | 109.53 | 112.36 | 2,751,461 | -0.79(-0.70%) |
Dec 12, 2023 | 113.48 | 113.65 | 111.74 | 113.15 | 1,600,008 | -0.41(-0.36%) |
Dec 11, 2023 | 111.27 | 114.15 | 110.88 | 113.56 | 1,927,033 | +0.11(+0.10%) |
Dec 08, 2023 | 114.46 | 114.46 | 112.91 | 113.45 | 1,911,263 | -2.33(-2.01%) |
Dec 07, 2023 | 114.41 | 116.21 | 114.22 | 115.78 | 2,748,404 | +2.40(+2.12%) |
Dec 06, 2023 | 115.25 | 115.67 | 113.32 | 113.38 | 2,360,750 | -0.17(-0.15%) |
Dec 05, 2023 | 111.88 | 114.68 | 111.73 | 113.55 | 2,409,434 | -0.15(-0.13%) |
Dec 04, 2023 | 114.77 | 114.77 | 112.41 | 113.70 | 4,182,064 | -3.07(-2.63%) |
Dec 01, 2023 | 116.20 | 117.41 | 114.70 | 116.77 | 2,422,632 | -1.89(-1.59%) |
Nov 30, 2023 | 118.33 | 118.74 | 116.27 | 118.66 | 1,917,827 | +0.63(+0.53%) |
Nov 29, 2023 | 118.11 | 120.28 | 117.42 | 118.03 | 2,590,283 | -1.60(-1.34%) |
Nov 28, 2023 | 123.02 | 123.74 | 119.48 | 119.63 | 3,733,808 | -4.37(-3.52%) |
Nov 27, 2023 | 123.00 | 126.23 | 122.20 | 124.00 | 4,633,804 | +0.60(+0.49%) |
Nov 24, 2023 | 121.08 | 124.80 | 120.93 | 123.40 | 4,926,938 | +3.28(+2.73%) |
Nov 22, 2023 | 115.82 | 121.18 | 115.04 | 120.12 | 7,169,045 | +6.70(+5.91%) |
Nov 21, 2023 | 111.22 | 116.06 | 109.35 | 113.42 | 6,370,177 | +2.13(+1.91%) |
Nov 20, 2023 | 108.39 | 111.63 | 107.95 | 111.29 | 3,955,878 | +3.19(+2.95%) |
Nov 17, 2023 | 108.30 | 108.86 | 106.91 | 108.10 | 2,642,456 | -1.19(-1.09%) |
Nov 16, 2023 | 108.61 | 110.11 | 107.25 | 109.29 | 3,127,291 | -3.55(-3.15%) |
Nov 15, 2023 | 112.60 | 114.52 | 111.46 | 112.84 | 3,594,887 | +3.30(+3.01%) |
Nov 14, 2023 | 108.77 | 109.90 | 108.09 | 109.54 | 2,099,512 | +2.33(+2.17%) |
Nov 13, 2023 | 107.60 | 108.50 | 106.14 | 107.21 | 2,543,211 | +1.27(+1.20%) |
Nov 10, 2023 | 104.37 | 105.97 | 103.46 | 105.94 | 1,662,950 | +0.78(+0.74%) |
Nov 09, 2023 | 106.86 | 107.28 | 104.83 | 105.16 | 1,854,780 | -2.26(-2.10%) |
Nov 08, 2023 | 107.57 | 108.78 | 107.13 | 107.42 | 1,489,232 | -0.59(-0.55%) |
Nov 07, 2023 | 108.13 | 108.94 | 106.80 | 108.01 | 1,884,792 | -0.39(-0.36%) |
Nov 06, 2023 | 110.36 | 110.56 | 107.82 | 108.40 | 1,993,264 | -1.26(-1.15%) |
Nov 03, 2023 | 109.06 | 111.41 | 108.98 | 109.66 | 2,821,530 | +2.61(+2.44%) |
Nov 02, 2023 | 107.00 | 107.47 | 105.91 | 107.05 | 1,679,387 | +2.08(+1.98%) |