Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 118.56 | 118.61 | 117.76 | 117.76 | 2,587 | -1.40(-1.18%) |
Jan 30, 2024 | 119.13 | 119.29 | 119.06 | 119.16 | 1,339 | +0.17(+0.14%) |
Jan 29, 2024 | 118.20 | 118.99 | 118.20 | 118.99 | 1,561 | +0.83(+0.70%) |
Jan 26, 2024 | 118.02 | 118.16 | 118.02 | 118.16 | 15,343 | -0.08(-0.07%) |
Jan 25, 2024 | 118.07 | 118.24 | 117.77 | 118.24 | 1,170 | +0.32(+0.27%) |
Jan 24, 2024 | 118.38 | 118.59 | 117.92 | 117.92 | 938 | +0.01(+0.01%) |
Jan 23, 2024 | 117.65 | 117.91 | 117.59 | 117.91 | 5,017 | +0.41(+0.35%) |
Jan 22, 2024 | 117.84 | 117.84 | 117.41 | 117.50 | 2,213 | +0.22(+0.19%) |
Jan 19, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 216 | +1.32(+1.14%) |
Jan 18, 2024 | 115.52 | 115.97 | 115.52 | 115.97 | 1,191 | +0.79(+0.69%) |
Jan 17, 2024 | 114.82 | 115.23 | 114.82 | 115.17 | 4,019 | -0.52(-0.45%) |
Jan 16, 2024 | 116.08 | 116.08 | 115.63 | 115.69 | 2,135 | -0.54(-0.46%) |
Jan 12, 2024 | 116.14 | 116.23 | 115.98 | 116.23 | 1,144 | +0.08(+0.06%) |
Jan 11, 2024 | 115.36 | 116.15 | 115.36 | 116.15 | 2,413 | -0.03(-0.03%) |
Jan 10, 2024 | 115.79 | 116.19 | 115.79 | 116.19 | 1,340 | +0.53(+0.45%) |
Jan 09, 2024 | 115.73 | 115.73 | 115.55 | 115.66 | 2,330 | -0.28(-0.24%) |
Jan 08, 2024 | 115.15 | 115.94 | 115.15 | 115.94 | 6,230 | +1.34(+1.17%) |
Jan 05, 2024 | 115.00 | 115.00 | 114.40 | 114.60 | 1,161 | +0.17(+0.15%) |
Jan 04, 2024 | 115.09 | 115.09 | 114.43 | 114.43 | 614 | -0.20(-0.18%) |
Jan 03, 2024 | 115.12 | 115.12 | 114.63 | 114.63 | 1,386 | -0.91(-0.79%) |
Jan 02, 2024 | 115.68 | 115.81 | 115.35 | 115.54 | 1,969 | -0.48(-0.42%) |
Dec 29, 2023 | 116.23 | 116.23 | 116.03 | 116.03 | 647 | -0.36(-0.31%) |
Dec 28, 2023 | 116.67 | 116.68 | 116.39 | 116.39 | 1,868 | +0.03(+0.03%) |
Dec 27, 2023 | 116.45 | 116.45 | 116.36 | 116.36 | 442 | +0.22(+0.19%) |
Dec 26, 2023 | 115.96 | 116.16 | 115.96 | 116.14 | 1,261 | +0.52(+0.45%) |
Dec 22, 2023 | 115.52 | 115.98 | 115.52 | 115.61 | 1,353 | +0.12(+0.11%) |
Dec 21, 2023 | 115.12 | 115.49 | 114.70 | 115.49 | 3,887 | +1.21(+1.06%) |
Dec 20, 2023 | 116.01 | 116.08 | 114.27 | 114.28 | 7,586 | -1.75(-1.51%) |
Dec 19, 2023 | 115.86 | 116.03 | 115.81 | 116.03 | 1,648 | +0.77(+0.67%) |
Dec 18, 2023 | 115.12 | 115.38 | 115.12 | 115.26 | 6,143 | +0.52(+0.45%) |
Dec 15, 2023 | 114.56 | 114.74 | 114.44 | 114.74 | 1,229 | -0.22(-0.19%) |
Dec 14, 2023 | 115.29 | 115.29 | 114.94 | 114.97 | 1,909 | +0.25(+0.22%) |
Dec 13, 2023 | 113.23 | 114.72 | 113.23 | 114.72 | 6,727 | +1.45(+1.28%) |
Dec 12, 2023 | 112.99 | 113.27 | 112.99 | 113.27 | 1,531 | +0.44(+0.39%) |
Dec 11, 2023 | 112.53 | 112.83 | 112.53 | 112.83 | 1,723 | +0.31(+0.27%) |
Dec 08, 2023 | 111.86 | 112.52 | 111.86 | 112.52 | 1,543 | +0.54(+0.48%) |
Dec 07, 2023 | 111.87 | 112.04 | 111.83 | 111.98 | 6,281 | +0.83(+0.75%) |
Dec 06, 2023 | 111.72 | 111.72 | 111.15 | 111.15 | 1,413 | -0.48(-0.43%) |
Dec 05, 2023 | 111.61 | 111.67 | 111.58 | 111.63 | 2,387 | -0.13(-0.12%) |
Dec 04, 2023 | 111.58 | 111.81 | 111.58 | 111.76 | 2,647 | -0.58(-0.52%) |
Dec 01, 2023 | 111.32 | 112.34 | 111.26 | 112.34 | 53,676 | +0.58(+0.52%) |
Nov 30, 2023 | 111.20 | 111.76 | 111.20 | 111.76 | 1,040 | +0.42(+0.38%) |
Nov 29, 2023 | 111.77 | 111.77 | 111.34 | 111.34 | 453 | -0.13(-0.12%) |
Nov 28, 2023 | 111.55 | 111.55 | 111.11 | 111.47 | 1,573 | +0.21(+0.19%) |
Nov 27, 2023 | 111.10 | 111.48 | 111.10 | 111.25 | 1,309 | -0.21(-0.19%) |
Nov 24, 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 135 | +0.03(+0.03%) |
Nov 22, 2023 | 111.31 | 111.59 | 111.15 | 111.42 | 3,443 | +0.48(+0.43%) |
Nov 21, 2023 | 110.83 | 111.03 | 110.83 | 110.94 | 1,446 | -0.18(-0.16%) |
Nov 20, 2023 | 110.56 | 111.12 | 110.56 | 111.12 | 7,440 | +0.75(+0.68%) |
Nov 17, 2023 | 110.18 | 110.38 | 110.18 | 110.38 | 777 | +0.29(+0.26%) |
Nov 16, 2023 | 109.90 | 110.09 | 109.66 | 110.09 | 2,694 | -0.15(-0.13%) |
Nov 15, 2023 | 110.54 | 110.54 | 110.18 | 110.24 | 3,115 | +0.20(+0.18%) |
Nov 14, 2023 | 109.93 | 110.34 | 109.91 | 110.04 | 2,036 | +1.97(+1.83%) |
Nov 13, 2023 | 107.54 | 108.06 | 107.54 | 108.06 | 766 | +0.12(+0.11%) |
Nov 10, 2023 | 106.71 | 107.94 | 106.67 | 107.94 | 3,335 | +1.62(+1.53%) |
Nov 09, 2023 | 107.13 | 107.13 | 106.25 | 106.32 | 1,690 | -1.00(-0.93%) |
Nov 08, 2023 | 107.24 | 107.32 | 107.04 | 107.32 | 1,720 | +0.11(+0.10%) |
Nov 07, 2023 | 106.56 | 107.38 | 106.56 | 107.21 | 1,167 | +0.39(+0.37%) |
Nov 06, 2023 | 106.78 | 106.81 | 106.64 | 106.81 | 731 | +0.16(+0.15%) |
Nov 03, 2023 | 106.89 | 106.96 | 106.65 | 106.65 | 857 | +0.90(+0.85%) |
Nov 02, 2023 | 105.34 | 105.75 | 105.28 | 105.75 | 7,315 | +1.99(+1.91%) |