Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 116.03 | 116.35 | 115.98 | 116.31 | 3,156,903 | +0.70(+0.61%) |
Jan 30, 2024 | 115.78 | 115.81 | 115.43 | 115.61 | 1,487,836 | -0.09(-0.08%) |
Jan 29, 2024 | 115.51 | 115.73 | 115.46 | 115.70 | 1,337,096 | +0.38(+0.33%) |
Jan 26, 2024 | 115.38 | 115.38 | 115.22 | 115.32 | 1,842,276 | -0.15(-0.13%) |
Jan 25, 2024 | 115.36 | 115.49 | 115.29 | 115.47 | 3,381,089 | +0.38(+0.33%) |
Jan 24, 2024 | 115.58 | 115.59 | 115.08 | 115.09 | 2,268,933 | -0.19(-0.16%) |
Jan 23, 2024 | 115.29 | 115.32 | 115.20 | 115.28 | 1,116,809 | -0.13(-0.11%) |
Jan 22, 2024 | 115.41 | 115.50 | 115.36 | 115.41 | 1,518,950 | +0.20(+0.17%) |
Jan 19, 2024 | 115.11 | 115.21 | 114.96 | 115.21 | 3,254,381 | -0.06(-0.05%) |
Jan 18, 2024 | 115.36 | 115.42 | 115.21 | 115.27 | 1,705,879 | -0.06(-0.05%) |
Jan 17, 2024 | 115.39 | 115.44 | 115.22 | 115.33 | 2,707,346 | -0.40(-0.34%) |
Jan 16, 2024 | 115.98 | 116.11 | 115.60 | 115.73 | 2,783,417 | -0.50(-0.43%) |
Jan 12, 2024 | 116.26 | 116.42 | 116.08 | 116.22 | 1,653,967 | +0.30(+0.26%) |
Jan 11, 2024 | 115.56 | 115.96 | 115.51 | 115.93 | 2,250,702 | +0.51(+0.45%) |
Jan 10, 2024 | 115.64 | 115.68 | 115.39 | 115.41 | 2,501,821 | -0.07(-0.06%) |
Jan 09, 2024 | 115.40 | 115.56 | 115.40 | 115.48 | 2,962,264 | +0.03(+0.03%) |
Jan 08, 2024 | 115.29 | 115.72 | 115.27 | 115.45 | 1,242,947 | +0.24(+0.21%) |
Jan 05, 2024 | 115.19 | 115.70 | 115.11 | 115.21 | 2,492,853 | -0.20(-0.17%) |
Jan 04, 2024 | 115.41 | 115.52 | 115.34 | 115.41 | 1,472,708 | -0.37(-0.32%) |
Jan 03, 2024 | 115.36 | 115.82 | 115.30 | 115.78 | 2,466,577 | +0.16(+0.14%) |
Jan 02, 2024 | 115.58 | 115.74 | 115.57 | 115.62 | 2,034,154 | -0.34(-0.29%) |
Dec 29, 2023 | 115.81 | 116.08 | 115.80 | 115.96 | 1,467,327 | -0.03(-0.03%) |
Dec 28, 2023 | 116.08 | 116.16 | 115.91 | 115.99 | 1,322,393 | -0.21(-0.18%) |
Dec 27, 2023 | 115.92 | 116.21 | 115.88 | 116.19 | 1,563,593 | +0.51(+0.44%) |
Dec 26, 2023 | 115.62 | 115.78 | 115.61 | 115.69 | 2,010,281 | -0.03(-0.03%) |
Dec 22, 2023 | 115.86 | 115.87 | 115.60 | 115.72 | 1,005,973 | -0.01(-0.01%) |
Dec 21, 2023 | 115.97 | 116.03 | 115.63 | 115.73 | 2,015,620 | +0.00(+0.00%) |
Dec 20, 2023 | 115.57 | 115.78 | 115.42 | 115.73 | 1,473,984 | +0.39(+0.33%) |
Dec 19, 2023 | 115.31 | 115.48 | 115.29 | 115.34 | 1,909,034 | +0.10(+0.09%) |
Dec 18, 2023 | 115.36 | 115.36 | 115.22 | 115.24 | 1,772,409 | -0.14(-0.12%) |
Dec 15, 2023 | 115.37 | 115.54 | 115.30 | 115.38 | 2,511,667 | -0.15(-0.13%) |
Dec 14, 2023 | 115.39 | 115.73 | 115.37 | 115.53 | 3,448,707 | +0.51(+0.44%) |
Dec 13, 2023 | 114.00 | 115.11 | 113.93 | 115.02 | 5,255,986 | +1.22(+1.07%) |
Dec 12, 2023 | 113.67 | 113.85 | 113.60 | 113.81 | 1,347,577 | +0.15(+0.13%) |
Dec 11, 2023 | 113.51 | 113.68 | 113.39 | 113.66 | 1,591,192 | +0.01(+0.01%) |
Dec 08, 2023 | 113.75 | 113.85 | 113.52 | 113.65 | 2,775,520 | -0.56(-0.49%) |
Dec 07, 2023 | 114.17 | 114.40 | 114.15 | 114.21 | 1,944,850 | +0.00(+0.00%) |
Dec 06, 2023 | 114.19 | 114.28 | 114.05 | 114.21 | 2,429,892 | +0.14(+0.12%) |
Dec 05, 2023 | 113.85 | 114.17 | 113.82 | 114.08 | 2,934,225 | +0.42(+0.37%) |
Dec 04, 2023 | 113.70 | 113.87 | 113.52 | 113.65 | 3,690,901 | -0.36(-0.31%) |
Dec 01, 2023 | 113.30 | 114.07 | 113.28 | 114.01 | 5,754,434 | +0.68(+0.60%) |
Nov 30, 2023 | 113.38 | 113.40 | 113.17 | 113.33 | 2,795,103 | -0.24(-0.21%) |
Nov 29, 2023 | 113.52 | 113.72 | 113.42 | 113.57 | 2,628,667 | +0.38(+0.33%) |
Nov 28, 2023 | 112.71 | 113.25 | 112.68 | 113.19 | 2,570,799 | +0.45(+0.40%) |
Nov 27, 2023 | 112.47 | 112.75 | 112.43 | 112.74 | 3,435,277 | +0.45(+0.40%) |
Nov 24, 2023 | 112.33 | 112.38 | 112.26 | 112.29 | 866,815 | -0.28(-0.25%) |
Nov 22, 2023 | 112.70 | 112.74 | 112.41 | 112.56 | 3,340,058 | -0.07(-0.06%) |
Nov 21, 2023 | 112.62 | 112.74 | 112.49 | 112.63 | 1,837,915 | +0.15(+0.13%) |
Nov 20, 2023 | 112.34 | 112.53 | 112.29 | 112.48 | 1,751,002 | +0.07(+0.06%) |
Nov 17, 2023 | 112.47 | 112.51 | 112.31 | 112.41 | 1,273,633 | -0.09(-0.08%) |
Nov 16, 2023 | 112.41 | 112.59 | 112.39 | 112.50 | 4,096,473 | +0.53(+0.48%) |
Nov 15, 2023 | 112.14 | 112.16 | 111.91 | 111.97 | 2,439,854 | -0.51(-0.46%) |
Nov 14, 2023 | 112.39 | 112.55 | 112.28 | 112.48 | 6,258,701 | +1.09(+0.98%) |
Nov 13, 2023 | 111.10 | 111.40 | 111.05 | 111.39 | 3,132,377 | +0.05(+0.04%) |
Nov 10, 2023 | 111.64 | 111.65 | 111.29 | 111.34 | 2,403,115 | +0.00(+0.00%) |
Nov 09, 2023 | 111.89 | 111.89 | 111.33 | 111.34 | 3,091,767 | -0.61(-0.55%) |
Nov 08, 2023 | 111.78 | 112.03 | 111.78 | 111.95 | 2,330,908 | +0.13(+0.11%) |
Nov 07, 2023 | 111.67 | 111.98 | 111.66 | 111.82 | 2,235,903 | +0.30(+0.27%) |
Nov 06, 2023 | 111.69 | 111.72 | 111.47 | 111.53 | 2,814,623 | -0.44(-0.40%) |
Nov 03, 2023 | 112.16 | 112.31 | 111.83 | 111.97 | 3,917,678 | +0.69(+0.62%) |
Nov 02, 2023 | 111.52 | 111.59 | 111.22 | 111.28 | 3,514,992 | +0.19(+0.17%) |