Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.73 | 116.05 | 115.67 | 116.01 | 3,165,159 | +0.70(+0.61%) |
Jan 30, 2024 | 115.48 | 115.51 | 115.13 | 115.31 | 1,491,727 | -0.09(-0.08%) |
Jan 29, 2024 | 115.21 | 115.43 | 115.16 | 115.40 | 1,340,593 | +0.38(+0.33%) |
Jan 26, 2024 | 115.08 | 115.08 | 114.92 | 115.02 | 1,847,094 | -0.15(-0.13%) |
Jan 25, 2024 | 115.06 | 115.19 | 114.99 | 115.17 | 3,389,931 | +0.38(+0.33%) |
Jan 24, 2024 | 115.28 | 115.29 | 114.78 | 114.80 | 2,274,867 | -0.19(-0.16%) |
Jan 23, 2024 | 114.99 | 115.02 | 114.90 | 114.98 | 1,119,730 | -0.13(-0.11%) |
Jan 22, 2024 | 115.11 | 115.20 | 115.05 | 115.11 | 1,522,923 | +0.20(+0.17%) |
Jan 19, 2024 | 114.81 | 114.91 | 114.66 | 114.91 | 3,262,892 | -0.06(-0.05%) |
Jan 18, 2024 | 115.06 | 115.12 | 114.91 | 114.97 | 1,710,340 | -0.06(-0.05%) |
Jan 17, 2024 | 115.09 | 115.14 | 114.92 | 115.03 | 2,714,426 | -0.40(-0.34%) |
Jan 16, 2024 | 115.67 | 115.80 | 115.30 | 115.43 | 2,790,696 | -0.49(-0.43%) |
Jan 12, 2024 | 115.96 | 116.11 | 115.78 | 115.92 | 1,658,292 | +0.30(+0.26%) |
Jan 11, 2024 | 115.26 | 115.65 | 115.21 | 115.62 | 2,256,588 | +0.51(+0.45%) |
Jan 10, 2024 | 115.34 | 115.38 | 115.09 | 115.11 | 2,508,364 | -0.07(-0.06%) |
Jan 09, 2024 | 115.10 | 115.26 | 115.10 | 115.18 | 2,970,011 | +0.03(+0.03%) |
Jan 08, 2024 | 114.99 | 115.42 | 114.97 | 115.15 | 1,246,198 | +0.24(+0.21%) |
Jan 05, 2024 | 114.89 | 115.40 | 114.81 | 114.91 | 2,499,372 | -0.20(-0.17%) |
Jan 04, 2024 | 115.11 | 115.22 | 115.04 | 115.11 | 1,476,559 | -0.36(-0.32%) |
Jan 03, 2024 | 115.06 | 115.52 | 115.00 | 115.48 | 2,473,027 | +0.16(+0.14%) |
Jan 02, 2024 | 115.28 | 115.44 | 115.27 | 115.32 | 2,039,474 | -0.34(-0.29%) |
Dec 29, 2023 | 115.51 | 115.78 | 115.50 | 115.65 | 1,471,164 | -0.03(-0.03%) |
Dec 28, 2023 | 115.77 | 115.86 | 115.60 | 115.68 | 1,325,851 | -0.21(-0.18%) |
Dec 27, 2023 | 115.61 | 115.91 | 115.58 | 115.89 | 1,567,682 | +0.50(+0.44%) |
Dec 26, 2023 | 115.32 | 115.48 | 115.31 | 115.39 | 2,015,538 | -0.03(-0.03%) |
Dec 22, 2023 | 115.56 | 115.56 | 115.30 | 115.42 | 1,008,604 | -0.01(-0.01%) |
Dec 21, 2023 | 115.66 | 115.73 | 115.33 | 115.43 | 2,020,891 | +0.00(+0.00%) |
Dec 20, 2023 | 115.27 | 115.48 | 115.12 | 115.43 | 1,477,839 | +0.39(+0.34%) |
Dec 19, 2023 | 115.01 | 115.18 | 114.99 | 115.04 | 1,914,026 | +0.10(+0.09%) |
Dec 18, 2023 | 115.06 | 115.06 | 114.91 | 114.94 | 1,777,044 | -0.14(-0.12%) |
Dec 15, 2023 | 115.07 | 115.24 | 115.00 | 115.08 | 2,518,235 | -0.15(-0.13%) |
Dec 14, 2023 | 115.09 | 115.42 | 115.07 | 115.23 | 3,457,726 | +0.50(+0.44%) |
Dec 13, 2023 | 113.70 | 114.81 | 113.63 | 114.72 | 5,269,731 | +1.21(+1.07%) |
Dec 12, 2023 | 113.38 | 113.55 | 113.30 | 113.51 | 1,351,101 | +0.15(+0.13%) |
Dec 11, 2023 | 113.22 | 113.38 | 113.10 | 113.36 | 1,595,353 | +0.01(+0.01%) |
Dec 08, 2023 | 113.45 | 113.55 | 113.23 | 113.36 | 2,782,779 | -0.56(-0.49%) |
Dec 07, 2023 | 113.88 | 114.10 | 113.85 | 113.92 | 1,949,936 | +0.00(+0.00%) |
Dec 06, 2023 | 113.89 | 113.98 | 113.75 | 113.92 | 2,436,246 | +0.14(+0.12%) |
Dec 05, 2023 | 113.55 | 113.87 | 113.52 | 113.78 | 2,941,899 | +0.42(+0.37%) |
Dec 04, 2023 | 113.40 | 113.57 | 113.23 | 113.36 | 3,700,554 | -0.35(-0.31%) |
Dec 01, 2023 | 113.00 | 113.77 | 112.98 | 113.71 | 5,769,482 | +0.67(+0.60%) |
Nov 30, 2023 | 113.08 | 113.10 | 112.88 | 113.03 | 2,802,413 | -0.23(-0.21%) |
Nov 29, 2023 | 113.22 | 113.43 | 113.12 | 113.27 | 2,635,541 | +0.37(+0.33%) |
Nov 28, 2023 | 112.42 | 112.95 | 112.39 | 112.90 | 2,577,522 | +0.45(+0.40%) |
Nov 27, 2023 | 112.18 | 112.45 | 112.14 | 112.44 | 3,444,261 | +0.45(+0.40%) |
Nov 24, 2023 | 112.03 | 112.08 | 111.96 | 111.99 | 869,082 | -0.28(-0.24%) |
Nov 22, 2023 | 112.41 | 112.44 | 112.12 | 112.27 | 3,348,792 | -0.07(-0.06%) |
Nov 21, 2023 | 112.33 | 112.44 | 112.19 | 112.34 | 1,842,721 | +0.15(+0.13%) |
Nov 20, 2023 | 112.05 | 112.24 | 111.99 | 112.19 | 1,755,581 | +0.07(+0.06%) |
Nov 17, 2023 | 112.18 | 112.22 | 112.02 | 112.12 | 1,276,964 | -0.09(-0.08%) |
Nov 16, 2023 | 112.12 | 112.30 | 112.10 | 112.21 | 4,107,187 | +0.53(+0.47%) |
Nov 15, 2023 | 111.85 | 111.86 | 111.62 | 111.68 | 2,446,234 | -0.51(-0.46%) |
Nov 14, 2023 | 112.10 | 112.26 | 111.99 | 112.19 | 6,275,068 | +1.09(+0.98%) |
Nov 13, 2023 | 110.81 | 111.11 | 110.75 | 111.10 | 3,140,569 | +0.05(+0.04%) |
Nov 10, 2023 | 111.34 | 111.35 | 111.00 | 111.05 | 2,409,399 | +0.00(+0.00%) |
Nov 09, 2023 | 111.60 | 111.60 | 111.04 | 111.05 | 3,099,853 | -0.61(-0.55%) |
Nov 08, 2023 | 111.49 | 111.73 | 111.49 | 111.66 | 2,337,003 | +0.13(+0.11%) |
Nov 07, 2023 | 111.37 | 111.68 | 111.36 | 111.53 | 2,241,750 | +0.29(+0.26%) |
Nov 06, 2023 | 111.40 | 111.42 | 111.18 | 111.24 | 2,821,983 | -0.44(-0.40%) |
Nov 03, 2023 | 111.86 | 112.01 | 111.54 | 111.68 | 3,927,924 | +0.69(+0.62%) |
Nov 02, 2023 | 111.23 | 111.30 | 110.93 | 110.99 | 3,524,185 | +0.19(+0.17%) |