Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.68 | 134.11 | 128.50 | 128.94 | 759,583 | -0.01(-0.01%) |
Jan 30, 2024 | 128.56 | 130.03 | 127.62 | 128.95 | 622,574 | -1.30(-1.00%) |
Jan 29, 2024 | 127.36 | 132.33 | 126.78 | 130.25 | 1,120,629 | +2.97(+2.33%) |
Jan 26, 2024 | 125.00 | 127.41 | 124.39 | 127.28 | 518,829 | +2.95(+2.37%) |
Jan 25, 2024 | 124.19 | 124.42 | 122.10 | 124.33 | 320,129 | +1.94(+1.59%) |
Jan 24, 2024 | 126.04 | 126.47 | 122.39 | 122.39 | 579,642 | -2.61(-2.09%) |
Jan 23, 2024 | 126.51 | 126.90 | 123.88 | 125.00 | 496,584 | -0.57(-0.45%) |
Jan 22, 2024 | 126.48 | 126.97 | 125.12 | 125.57 | 587,365 | +0.57(+0.46%) |
Jan 19, 2024 | 122.67 | 125.38 | 121.21 | 125.00 | 702,418 | +2.59(+2.12%) |
Jan 18, 2024 | 122.94 | 124.77 | 120.49 | 122.41 | 734,236 | -0.16(-0.13%) |
Jan 17, 2024 | 118.50 | 123.50 | 118.00 | 122.57 | 1,085,412 | +2.47(+2.06%) |
Jan 16, 2024 | 115.99 | 120.44 | 114.32 | 120.10 | 755,718 | +1.78(+1.50%) |
Jan 12, 2024 | 120.18 | 120.97 | 117.70 | 118.32 | 812,740 | -2.04(-1.69%) |
Jan 11, 2024 | 121.45 | 122.77 | 120.12 | 120.36 | 960,152 | -0.60(-0.50%) |
Jan 10, 2024 | 114.88 | 121.35 | 114.03 | 120.96 | 1,404,181 | +7.44(+6.55%) |
Jan 09, 2024 | 113.33 | 116.39 | 112.88 | 113.52 | 420,480 | -1.00(-0.87%) |
Jan 08, 2024 | 111.81 | 114.83 | 111.48 | 114.52 | 400,693 | +2.90(+2.60%) |
Jan 05, 2024 | 108.94 | 113.18 | 107.57 | 111.62 | 479,144 | +1.56(+1.42%) |
Jan 04, 2024 | 108.92 | 111.51 | 108.03 | 110.06 | 629,541 | +0.89(+0.82%) |
Jan 03, 2024 | 112.54 | 112.80 | 108.46 | 109.17 | 771,513 | -5.44(-4.75%) |
Jan 02, 2024 | 116.81 | 116.98 | 114.16 | 114.61 | 551,109 | -2.60(-2.22%) |
Dec 29, 2023 | 117.61 | 118.30 | 116.24 | 117.21 | 381,658 | -1.04(-0.88%) |
Dec 28, 2023 | 115.31 | 119.42 | 115.11 | 118.25 | 570,165 | +3.14(+2.73%) |
Dec 27, 2023 | 121.00 | 122.60 | 112.38 | 115.11 | 1,911,388 | -5.51(-4.57%) |
Dec 26, 2023 | 119.00 | 122.00 | 118.55 | 120.62 | 733,282 | +2.59(+2.19%) |
Dec 22, 2023 | 118.03 | 118.25 | 116.45 | 118.03 | 415,225 | +0.18(+0.15%) |
Dec 21, 2023 | 114.81 | 118.23 | 114.81 | 117.85 | 582,693 | +4.11(+3.61%) |
Dec 20, 2023 | 115.87 | 117.18 | 113.62 | 113.74 | 612,525 | -2.13(-1.84%) |
Dec 19, 2023 | 115.83 | 116.61 | 113.58 | 115.87 | 940,122 | +0.65(+0.56%) |
Dec 18, 2023 | 111.69 | 118.46 | 111.69 | 115.22 | 1,271,448 | +3.53(+3.16%) |
Dec 15, 2023 | 112.10 | 112.85 | 110.44 | 111.69 | 1,096,623 | -0.61(-0.54%) |
Dec 14, 2023 | 113.05 | 115.58 | 111.50 | 112.30 | 1,030,391 | +0.64(+0.57%) |
Dec 13, 2023 | 107.09 | 111.83 | 106.97 | 111.66 | 773,961 | +4.42(+4.12%) |
Dec 12, 2023 | 102.92 | 109.05 | 101.76 | 107.24 | 1,065,046 | +4.69(+4.57%) |
Dec 11, 2023 | 104.01 | 104.32 | 101.35 | 102.55 | 952,540 | -1.81(-1.73%) |
Dec 08, 2023 | 106.49 | 106.89 | 104.20 | 104.36 | 549,978 | -2.12(-1.99%) |
Dec 07, 2023 | 103.72 | 107.03 | 103.31 | 106.48 | 798,166 | +2.86(+2.76%) |
Dec 06, 2023 | 101.66 | 106.17 | 101.12 | 103.62 | 980,333 | +2.21(+2.18%) |
Dec 05, 2023 | 100.68 | 102.19 | 99.39 | 101.41 | 1,153,197 | +0.04(+0.04%) |
Dec 04, 2023 | 96.40 | 101.98 | 96.40 | 101.37 | 1,346,276 | +4.66(+4.82%) |
Dec 01, 2023 | 93.87 | 96.78 | 93.23 | 96.71 | 506,052 | +2.95(+3.15%) |
Nov 30, 2023 | 93.55 | 94.07 | 91.60 | 93.76 | 702,338 | +0.06(+0.06%) |
Nov 29, 2023 | 93.35 | 95.28 | 92.56 | 93.70 | 870,370 | +0.81(+0.87%) |
Nov 28, 2023 | 94.65 | 94.65 | 92.51 | 92.89 | 457,286 | -2.39(-2.51%) |
Nov 27, 2023 | 93.43 | 96.00 | 93.43 | 95.28 | 924,821 | +1.21(+1.29%) |
Nov 24, 2023 | 92.50 | 94.67 | 92.36 | 94.07 | 264,082 | +1.43(+1.54%) |
Nov 22, 2023 | 94.88 | 95.60 | 92.48 | 92.64 | 1,757,841 | -1.75(-1.85%) |
Nov 21, 2023 | 94.70 | 95.11 | 93.34 | 94.39 | 661,100 | -0.30(-0.32%) |
Nov 20, 2023 | 93.80 | 95.13 | 92.77 | 94.69 | 661,585 | +0.90(+0.96%) |
Nov 17, 2023 | 93.14 | 94.34 | 92.80 | 93.79 | 821,101 | +0.73(+0.78%) |
Nov 16, 2023 | 91.34 | 93.55 | 91.25 | 93.06 | 785,823 | +1.91(+2.10%) |
Nov 15, 2023 | 89.18 | 93.38 | 89.18 | 91.15 | 1,578,276 | +2.03(+2.28%) |
Nov 14, 2023 | 89.60 | 92.32 | 88.90 | 89.12 | 1,041,630 | +0.87(+0.99%) |
Nov 13, 2023 | 87.85 | 89.00 | 86.94 | 88.25 | 909,278 | +1.29(+1.48%) |
Nov 10, 2023 | 86.17 | 87.11 | 83.59 | 86.96 | 1,374,391 | +2.11(+2.49%) |
Nov 09, 2023 | 84.00 | 85.16 | 81.81 | 84.85 | 1,455,523 | +1.26(+1.51%) |
Nov 08, 2023 | 78.20 | 83.78 | 75.36 | 83.59 | 2,343,605 | +2.99(+3.71%) |
Nov 07, 2023 | 81.59 | 82.25 | 79.77 | 80.60 | 1,290,251 | -0.97(-1.19%) |
Nov 06, 2023 | 82.00 | 82.91 | 80.75 | 81.57 | 668,792 | -0.71(-0.86%) |
Nov 03, 2023 | 80.59 | 82.51 | 80.40 | 82.28 | 532,137 | +2.91(+3.67%) |
Nov 02, 2023 | 79.04 | 80.00 | 78.51 | 79.37 | 445,673 | +0.80(+1.02%) |