Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 121.23 | 123.06 | 120.12 | 121.35 | 2,392,783 | +0.56(+0.46%) |
Jan 30, 2024 | 123.14 | 123.24 | 120.60 | 120.79 | 2,680,164 | -3.46(-2.78%) |
Jan 29, 2024 | 121.88 | 124.26 | 119.55 | 124.25 | 2,675,308 | +2.29(+1.88%) |
Jan 26, 2024 | 126.07 | 126.39 | 119.71 | 121.96 | 3,851,214 | -4.55(-3.59%) |
Jan 25, 2024 | 129.14 | 129.39 | 125.24 | 126.50 | 1,679,226 | -0.92(-0.72%) |
Jan 24, 2024 | 128.10 | 128.56 | 125.74 | 127.42 | 1,761,926 | +0.30(+0.24%) |
Jan 23, 2024 | 129.15 | 129.32 | 125.39 | 127.12 | 1,834,869 | -2.17(-1.68%) |
Jan 22, 2024 | 129.20 | 130.31 | 128.65 | 129.29 | 3,286,785 | +2.00(+1.57%) |
Jan 19, 2024 | 127.12 | 127.99 | 125.06 | 127.29 | 2,819,435 | -0.16(-0.13%) |
Jan 18, 2024 | 126.26 | 128.00 | 125.30 | 127.45 | 3,594,754 | +2.00(+1.59%) |
Jan 17, 2024 | 123.00 | 125.53 | 122.54 | 125.45 | 1,905,647 | +0.99(+0.80%) |
Jan 16, 2024 | 123.59 | 124.94 | 121.29 | 124.46 | 3,116,744 | -0.54(-0.43%) |
Jan 12, 2024 | 128.93 | 130.00 | 124.06 | 125.00 | 3,646,327 | -3.91(-3.03%) |
Jan 11, 2024 | 127.97 | 130.30 | 126.72 | 128.91 | 2,507,241 | +0.91(+0.71%) |
Jan 10, 2024 | 130.04 | 130.74 | 127.97 | 128.00 | 2,350,716 | -1.70(-1.31%) |
Jan 09, 2024 | 128.81 | 132.03 | 128.38 | 129.70 | 2,714,275 | +0.07(+0.05%) |
Jan 08, 2024 | 125.71 | 130.32 | 123.67 | 129.63 | 3,725,419 | +5.65(+4.56%) |
Jan 05, 2024 | 121.27 | 124.99 | 120.50 | 123.98 | 2,084,883 | +2.15(+1.76%) |
Jan 04, 2024 | 120.03 | 122.80 | 119.86 | 121.83 | 1,946,248 | +1.56(+1.30%) |
Jan 03, 2024 | 123.44 | 123.44 | 119.64 | 120.27 | 1,895,727 | -2.82(-2.29%) |
Jan 02, 2024 | 123.15 | 126.22 | 122.40 | 123.09 | 2,091,501 | -1.00(-0.81%) |
Dec 29, 2023 | 123.78 | 124.78 | 123.65 | 124.09 | 1,301,730 | -0.07(-0.06%) |
Dec 28, 2023 | 124.31 | 125.72 | 123.51 | 124.16 | 1,288,959 | +0.43(+0.35%) |
Dec 27, 2023 | 124.02 | 124.25 | 122.26 | 123.73 | 1,844,373 | +0.18(+0.15%) |
Dec 26, 2023 | 123.30 | 123.86 | 121.88 | 123.55 | 1,412,772 | +1.38(+1.13%) |
Dec 22, 2023 | 122.38 | 122.61 | 120.23 | 122.17 | 1,829,089 | -0.63(-0.51%) |
Dec 21, 2023 | 118.59 | 122.92 | 118.36 | 122.80 | 2,837,381 | +6.16(+5.28%) |
Dec 20, 2023 | 122.48 | 123.29 | 115.64 | 116.64 | 5,202,125 | -6.65(-5.39%) |
Dec 19, 2023 | 123.63 | 124.58 | 122.91 | 123.29 | 2,508,311 | -0.06(-0.05%) |
Dec 18, 2023 | 121.85 | 124.50 | 119.55 | 123.35 | 2,571,044 | +0.76(+0.62%) |
Dec 15, 2023 | 123.02 | 123.57 | 121.08 | 122.59 | 5,084,885 | -0.51(-0.41%) |
Dec 14, 2023 | 123.42 | 126.37 | 122.33 | 123.10 | 3,705,381 | +0.81(+0.66%) |
Dec 13, 2023 | 119.14 | 122.38 | 118.42 | 122.29 | 2,811,961 | +3.13(+2.63%) |
Dec 12, 2023 | 118.54 | 120.11 | 116.81 | 119.16 | 2,564,274 | +1.26(+1.07%) |
Dec 11, 2023 | 117.66 | 118.69 | 115.38 | 117.90 | 3,735,566 | +0.93(+0.80%) |
Dec 08, 2023 | 118.48 | 119.39 | 116.92 | 116.97 | 2,375,828 | -1.92(-1.61%) |
Dec 07, 2023 | 118.30 | 119.48 | 117.51 | 118.89 | 2,391,808 | +0.95(+0.81%) |
Dec 06, 2023 | 117.74 | 119.06 | 116.38 | 117.94 | 2,495,208 | +0.74(+0.63%) |
Dec 05, 2023 | 116.37 | 117.82 | 115.64 | 117.20 | 2,768,030 | -1.04(-0.88%) |
Dec 04, 2023 | 116.25 | 118.79 | 116.20 | 118.24 | 3,085,020 | +1.62(+1.39%) |
Dec 01, 2023 | 114.24 | 117.50 | 113.01 | 116.62 | 3,075,030 | +1.10(+0.95%) |
Nov 30, 2023 | 116.94 | 117.26 | 114.86 | 115.52 | 4,537,499 | -0.66(-0.57%) |
Nov 29, 2023 | 113.38 | 117.44 | 113.00 | 116.18 | 4,734,717 | +3.98(+3.55%) |
Nov 28, 2023 | 113.37 | 113.77 | 111.29 | 112.20 | 4,491,701 | -1.78(-1.56%) |
Nov 27, 2023 | 112.07 | 115.09 | 112.03 | 113.98 | 3,686,771 | +1.04(+0.92%) |
Nov 24, 2023 | 110.80 | 113.81 | 110.44 | 112.94 | 1,902,077 | +2.14(+1.93%) |
Nov 22, 2023 | 110.00 | 112.05 | 109.42 | 110.80 | 2,747,566 | +1.84(+1.69%) |
Nov 21, 2023 | 108.42 | 109.65 | 107.81 | 108.96 | 2,777,591 | +0.00(+0.00%) |
Nov 20, 2023 | 104.39 | 109.20 | 104.06 | 108.96 | 4,313,022 | +3.99(+3.80%) |
Nov 17, 2023 | 104.93 | 106.74 | 104.31 | 104.97 | 5,341,431 | +0.20(+0.19%) |
Nov 16, 2023 | 102.00 | 105.19 | 102.00 | 104.77 | 5,723,305 | +2.66(+2.61%) |
Nov 15, 2023 | 101.38 | 104.25 | 100.86 | 102.11 | 4,158,415 | +0.73(+0.72%) |
Nov 14, 2023 | 100.00 | 103.85 | 99.26 | 101.38 | 5,476,702 | +3.03(+3.08%) |
Nov 13, 2023 | 96.80 | 100.57 | 94.55 | 98.35 | 5,725,775 | +4.30(+4.57%) |
Nov 10, 2023 | 93.61 | 95.07 | 91.59 | 94.05 | 4,185,670 | +1.65(+1.79%) |
Nov 09, 2023 | 93.27 | 95.29 | 91.71 | 92.40 | 4,662,840 | -0.36(-0.39%) |
Nov 08, 2023 | 95.22 | 95.57 | 91.48 | 92.76 | 4,631,442 | -2.43(-2.55%) |
Nov 07, 2023 | 95.81 | 97.62 | 95.09 | 95.19 | 3,278,058 | +0.35(+0.37%) |
Nov 06, 2023 | 97.78 | 98.91 | 94.34 | 94.84 | 4,029,850 | -2.62(-2.69%) |
Nov 03, 2023 | 96.57 | 99.01 | 96.07 | 97.46 | 5,092,366 | +3.79(+4.05%) |
Nov 02, 2023 | 94.84 | 95.83 | 92.07 | 93.67 | 4,425,050 | -0.46(-0.49%) |