Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 124.26 | 124.87 | 121.62 | 121.66 | 96,102 | -2.81(-2.26%) |
Jan 30, 2024 | 124.10 | 124.94 | 124.00 | 124.48 | 93,999 | -0.39(-0.31%) |
Jan 29, 2024 | 123.24 | 124.93 | 122.79 | 124.87 | 111,280 | +1.53(+1.24%) |
Jan 26, 2024 | 123.71 | 124.10 | 122.88 | 123.34 | 82,142 | +0.02(+0.02%) |
Jan 25, 2024 | 123.86 | 124.31 | 122.27 | 123.32 | 85,345 | +0.80(+0.65%) |
Jan 24, 2024 | 124.69 | 124.75 | 122.36 | 122.52 | 139,486 | -1.01(-0.82%) |
Jan 23, 2024 | 125.06 | 125.31 | 123.09 | 123.53 | 408,592 | -0.78(-0.63%) |
Jan 22, 2024 | 123.09 | 124.52 | 122.93 | 124.31 | 137,428 | +2.13(+1.74%) |
Jan 19, 2024 | 121.59 | 122.18 | 120.18 | 122.18 | 180,963 | +1.27(+1.05%) |
Jan 18, 2024 | 120.55 | 120.99 | 119.50 | 120.91 | 88,460 | +1.15(+0.96%) |
Jan 17, 2024 | 119.10 | 119.91 | 118.52 | 119.76 | 99,688 | -0.58(-0.48%) |
Jan 16, 2024 | 120.53 | 120.94 | 119.81 | 120.34 | 163,832 | -0.81(-0.67%) |
Jan 12, 2024 | 122.39 | 122.59 | 120.64 | 121.15 | 66,770 | -0.01(-0.01%) |
Jan 11, 2024 | 121.31 | 121.54 | 119.71 | 121.16 | 75,581 | -0.40(-0.33%) |
Jan 10, 2024 | 121.28 | 121.62 | 120.67 | 121.56 | 145,305 | +0.42(+0.35%) |
Jan 09, 2024 | 120.96 | 121.46 | 120.27 | 121.14 | 254,132 | -1.04(-0.85%) |
Jan 08, 2024 | 120.13 | 122.20 | 119.95 | 122.18 | 190,120 | +1.87(+1.55%) |
Jan 05, 2024 | 120.28 | 121.70 | 120.08 | 120.31 | 108,703 | -0.58(-0.48%) |
Jan 04, 2024 | 121.00 | 121.96 | 120.89 | 120.89 | 92,507 | -0.15(-0.12%) |
Jan 03, 2024 | 123.12 | 123.12 | 120.83 | 121.04 | 227,315 | -2.98(-2.41%) |
Jan 02, 2024 | 124.10 | 124.92 | 123.33 | 124.03 | 179,989 | -0.90(-0.72%) |
Dec 29, 2023 | 126.41 | 126.58 | 124.93 | 124.93 | 93,239 | -1.61(-1.27%) |
Dec 28, 2023 | 126.72 | 126.90 | 126.05 | 126.53 | 95,501 | -0.51(-0.40%) |
Dec 27, 2023 | 127.03 | 127.48 | 126.49 | 127.04 | 291,900 | +0.50(+0.39%) |
Dec 26, 2023 | 125.48 | 126.76 | 125.41 | 126.54 | 98,816 | +1.28(+1.02%) |
Dec 22, 2023 | 125.19 | 125.86 | 124.57 | 125.27 | 173,788 | +0.84(+0.67%) |
Dec 21, 2023 | 124.09 | 124.59 | 123.31 | 124.43 | 171,645 | +1.96(+1.60%) |
Dec 20, 2023 | 124.55 | 125.83 | 122.47 | 122.47 | 164,590 | -2.25(-1.81%) |
Dec 19, 2023 | 122.92 | 124.86 | 122.92 | 124.72 | 149,098 | +2.68(+2.20%) |
Dec 18, 2023 | 122.43 | 122.78 | 121.80 | 122.04 | 246,684 | +0.36(+0.30%) |
Dec 15, 2023 | 122.89 | 123.24 | 121.26 | 121.69 | 181,434 | -0.95(-0.77%) |
Dec 14, 2023 | 121.47 | 123.32 | 121.47 | 122.63 | 139,259 | +2.97(+2.48%) |
Dec 13, 2023 | 115.91 | 119.69 | 115.39 | 119.66 | 102,560 | +3.66(+3.16%) |
Dec 12, 2023 | 116.05 | 116.33 | 115.30 | 116.00 | 95,003 | -0.10(-0.09%) |
Dec 11, 2023 | 115.31 | 116.18 | 115.31 | 116.10 | 105,027 | +0.54(+0.47%) |
Dec 08, 2023 | 114.65 | 116.04 | 114.65 | 115.56 | 152,021 | +0.72(+0.62%) |
Dec 07, 2023 | 113.87 | 114.87 | 113.52 | 114.84 | 102,667 | +1.03(+0.90%) |
Dec 06, 2023 | 114.85 | 116.07 | 113.65 | 113.82 | 88,207 | -0.20(-0.17%) |
Dec 05, 2023 | 114.91 | 114.91 | 113.78 | 114.02 | 80,122 | -1.48(-1.28%) |
Dec 04, 2023 | 113.49 | 115.60 | 113.49 | 115.50 | 146,785 | +1.42(+1.25%) |
Dec 01, 2023 | 111.29 | 114.22 | 111.01 | 114.08 | 120,874 | +2.70(+2.42%) |
Nov 30, 2023 | 111.41 | 111.73 | 110.77 | 111.38 | 68,898 | +0.43(+0.39%) |
Nov 29, 2023 | 111.48 | 112.67 | 110.83 | 110.95 | 87,701 | +0.16(+0.14%) |
Nov 28, 2023 | 111.40 | 111.68 | 110.58 | 110.79 | 73,109 | -0.82(-0.73%) |
Nov 27, 2023 | 111.49 | 111.90 | 111.06 | 111.61 | 228,765 | -0.43(-0.38%) |
Nov 24, 2023 | 111.61 | 112.26 | 111.56 | 112.03 | 22,312 | +0.53(+0.47%) |
Nov 22, 2023 | 111.32 | 112.24 | 111.11 | 111.51 | 119,788 | +0.67(+0.60%) |
Nov 21, 2023 | 111.64 | 111.64 | 110.81 | 110.84 | 116,918 | -1.16(-1.03%) |
Nov 20, 2023 | 111.49 | 112.15 | 111.15 | 111.99 | 119,901 | +0.45(+0.40%) |
Nov 17, 2023 | 111.20 | 111.91 | 111.20 | 111.55 | 122,255 | +1.02(+0.92%) |
Nov 16, 2023 | 111.72 | 111.89 | 110.11 | 110.53 | 116,494 | -1.50(-1.34%) |
Nov 15, 2023 | 112.24 | 113.70 | 111.83 | 112.03 | 482,644 | -0.08(-0.07%) |
Nov 14, 2023 | 109.39 | 112.11 | 109.39 | 112.11 | 159,851 | +5.62(+5.27%) |
Nov 13, 2023 | 105.68 | 106.80 | 105.58 | 106.50 | 132,717 | +0.08(+0.08%) |
Nov 10, 2023 | 105.69 | 106.62 | 105.08 | 106.42 | 112,005 | +1.27(+1.20%) |
Nov 09, 2023 | 106.69 | 106.73 | 104.87 | 105.15 | 177,314 | -1.04(-0.98%) |
Nov 08, 2023 | 107.27 | 107.41 | 105.88 | 106.19 | 107,572 | -1.01(-0.94%) |
Nov 07, 2023 | 107.59 | 107.81 | 106.96 | 107.19 | 90,970 | -0.75(-0.69%) |
Nov 06, 2023 | 108.81 | 108.81 | 107.43 | 107.94 | 116,436 | -0.84(-0.77%) |
Nov 03, 2023 | 107.85 | 109.58 | 107.85 | 108.78 | 145,660 | +2.44(+2.30%) |
Nov 02, 2023 | 105.07 | 106.34 | 105.05 | 106.34 | 95,956 | +2.24(+2.15%) |