Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 120.57 | 122.82 | 117.95 | 118.01 | 183,297 | -2.39(-1.99%) |
Jan 30, 2024 | 119.17 | 121.54 | 119.17 | 120.40 | 104,444 | +0.39(+0.32%) |
Jan 29, 2024 | 117.11 | 120.22 | 116.93 | 120.01 | 106,411 | +2.87(+2.45%) |
Jan 26, 2024 | 118.84 | 119.23 | 116.81 | 117.14 | 92,416 | -0.55(-0.47%) |
Jan 25, 2024 | 118.16 | 119.42 | 116.12 | 117.69 | 121,486 | +1.87(+1.61%) |
Jan 24, 2024 | 120.19 | 120.26 | 114.91 | 115.82 | 143,930 | -1.98(-1.68%) |
Jan 23, 2024 | 125.21 | 125.21 | 117.72 | 117.80 | 235,913 | -8.67(-6.86%) |
Jan 22, 2024 | 127.48 | 129.36 | 125.65 | 126.47 | 174,718 | +1.77(+1.42%) |
Jan 19, 2024 | 125.31 | 125.31 | 122.13 | 124.70 | 95,092 | +0.49(+0.39%) |
Jan 18, 2024 | 122.78 | 125.17 | 122.78 | 124.21 | 272,011 | +3.26(+2.70%) |
Jan 17, 2024 | 119.35 | 121.17 | 119.35 | 120.95 | 135,764 | -0.58(-0.48%) |
Jan 16, 2024 | 122.18 | 122.87 | 120.53 | 121.53 | 124,573 | -2.64(-2.13%) |
Jan 12, 2024 | 127.81 | 127.81 | 123.15 | 124.17 | 96,814 | -1.79(-1.42%) |
Jan 11, 2024 | 127.49 | 128.34 | 124.33 | 125.96 | 144,995 | -2.69(-2.09%) |
Jan 10, 2024 | 125.72 | 128.66 | 125.72 | 128.65 | 157,713 | +3.01(+2.40%) |
Jan 09, 2024 | 125.35 | 127.80 | 125.17 | 125.64 | 166,152 | -2.17(-1.70%) |
Jan 08, 2024 | 125.51 | 128.61 | 125.51 | 127.81 | 158,071 | +2.38(+1.90%) |
Jan 05, 2024 | 123.78 | 127.59 | 123.73 | 125.43 | 165,821 | +0.00(+0.00%) |
Jan 04, 2024 | 125.82 | 127.64 | 125.43 | 125.43 | 100,609 | -0.29(-0.23%) |
Jan 03, 2024 | 129.00 | 129.00 | 125.54 | 125.72 | 150,731 | -5.40(-4.12%) |
Jan 02, 2024 | 131.12 | 132.23 | 129.20 | 131.12 | 142,723 | -2.04(-1.53%) |
Dec 29, 2023 | 133.97 | 135.24 | 133.03 | 133.16 | 107,042 | -1.84(-1.36%) |
Dec 28, 2023 | 134.92 | 136.36 | 134.77 | 135.00 | 81,365 | -0.66(-0.49%) |
Dec 27, 2023 | 134.46 | 136.89 | 134.42 | 135.66 | 117,341 | +1.16(+0.86%) |
Dec 26, 2023 | 133.27 | 135.37 | 132.47 | 134.50 | 96,544 | +2.34(+1.77%) |
Dec 22, 2023 | 134.01 | 134.01 | 131.97 | 132.16 | 132,437 | -0.58(-0.44%) |
Dec 21, 2023 | 132.02 | 133.02 | 130.49 | 132.74 | 165,591 | +3.46(+2.68%) |
Dec 20, 2023 | 128.81 | 132.98 | 128.26 | 129.28 | 216,598 | +0.73(+0.57%) |
Dec 19, 2023 | 126.83 | 129.91 | 125.41 | 128.55 | 145,287 | +2.60(+2.06%) |
Dec 18, 2023 | 127.07 | 127.13 | 124.00 | 125.95 | 165,726 | -1.05(-0.83%) |
Dec 15, 2023 | 132.90 | 133.22 | 126.43 | 127.00 | 635,609 | -6.09(-4.58%) |
Dec 14, 2023 | 126.56 | 134.29 | 126.56 | 133.09 | 370,292 | +8.88(+7.15%) |
Dec 13, 2023 | 114.46 | 124.40 | 111.45 | 124.21 | 1,086,042 | +10.22(+8.97%) |
Dec 12, 2023 | 118.23 | 118.50 | 113.93 | 113.99 | 220,638 | -3.94(-3.34%) |
Dec 11, 2023 | 119.62 | 120.89 | 117.11 | 117.93 | 174,861 | -2.04(-1.70%) |
Dec 08, 2023 | 120.04 | 121.43 | 119.60 | 119.97 | 360,905 | +0.47(+0.39%) |
Dec 07, 2023 | 121.34 | 121.34 | 118.50 | 119.50 | 408,322 | -1.14(-0.94%) |
Dec 06, 2023 | 122.44 | 125.63 | 120.43 | 120.64 | 238,961 | +0.14(+0.12%) |
Dec 05, 2023 | 122.66 | 122.66 | 120.05 | 120.50 | 103,819 | -2.23(-1.82%) |
Dec 04, 2023 | 120.61 | 124.01 | 120.61 | 122.73 | 174,676 | +1.25(+1.03%) |
Dec 01, 2023 | 117.78 | 121.56 | 117.78 | 121.48 | 257,940 | +3.41(+2.89%) |
Nov 30, 2023 | 119.44 | 119.44 | 117.42 | 118.07 | 127,972 | -1.18(-0.99%) |
Nov 29, 2023 | 120.59 | 121.32 | 118.50 | 119.25 | 175,830 | +0.81(+0.68%) |
Nov 28, 2023 | 117.97 | 119.46 | 116.63 | 118.44 | 118,630 | +0.60(+0.51%) |
Nov 27, 2023 | 120.03 | 120.03 | 116.01 | 117.84 | 99,401 | -1.96(-1.64%) |
Nov 24, 2023 | 119.48 | 119.94 | 118.76 | 119.80 | 31,985 | +0.75(+0.63%) |
Nov 22, 2023 | 119.53 | 122.12 | 118.88 | 119.05 | 92,707 | -0.41(-0.34%) |
Nov 21, 2023 | 119.85 | 120.83 | 119.46 | 119.46 | 80,385 | -1.68(-1.39%) |
Nov 20, 2023 | 121.37 | 121.50 | 120.03 | 121.14 | 143,203 | -1.44(-1.17%) |
Nov 17, 2023 | 122.71 | 123.07 | 121.36 | 122.58 | 124,118 | +1.79(+1.48%) |
Nov 16, 2023 | 123.08 | 123.08 | 120.57 | 120.79 | 155,404 | -2.25(-1.83%) |
Nov 15, 2023 | 124.53 | 125.34 | 122.28 | 123.04 | 225,065 | -1.87(-1.50%) |
Nov 14, 2023 | 118.06 | 125.24 | 118.06 | 124.91 | 336,531 | +12.72(+11.34%) |
Nov 13, 2023 | 111.21 | 113.54 | 110.64 | 112.19 | 106,369 | -0.19(-0.17%) |
Nov 10, 2023 | 110.04 | 113.50 | 108.97 | 112.38 | 137,880 | +3.21(+2.94%) |
Nov 09, 2023 | 110.18 | 111.28 | 108.12 | 109.17 | 200,336 | -0.59(-0.54%) |
Nov 08, 2023 | 110.64 | 111.60 | 108.98 | 109.76 | 208,791 | -0.84(-0.76%) |
Nov 07, 2023 | 109.00 | 111.68 | 109.00 | 110.60 | 126,266 | +1.35(+1.24%) |
Nov 06, 2023 | 109.81 | 109.94 | 106.53 | 109.25 | 218,162 | -1.88(-1.69%) |
Nov 03, 2023 | 109.56 | 114.77 | 109.56 | 111.13 | 282,929 | +4.53(+4.25%) |
Nov 02, 2023 | 102.25 | 106.94 | 102.25 | 106.60 | 373,463 | +6.55(+6.55%) |