Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.60 | 115.04 | 112.67 | 113.30 | 284,891 | -0.31(-0.27%) |
Jan 30, 2024 | 112.56 | 113.71 | 111.96 | 113.60 | 398,238 | +0.13(+0.11%) |
Jan 29, 2024 | 113.11 | 113.66 | 111.89 | 113.48 | 297,608 | +0.25(+0.22%) |
Jan 26, 2024 | 111.99 | 113.93 | 111.99 | 113.23 | 308,750 | +1.92(+1.72%) |
Jan 25, 2024 | 115.80 | 115.80 | 110.59 | 111.31 | 240,346 | -4.69(-4.04%) |
Jan 24, 2024 | 114.49 | 116.05 | 113.59 | 116.00 | 188,716 | +2.57(+2.26%) |
Jan 23, 2024 | 114.36 | 115.66 | 112.76 | 113.44 | 270,453 | -0.01(-0.01%) |
Jan 22, 2024 | 114.10 | 115.05 | 113.07 | 113.45 | 202,915 | +0.06(+0.05%) |
Jan 19, 2024 | 115.22 | 115.22 | 112.81 | 113.39 | 203,080 | -1.30(-1.14%) |
Jan 18, 2024 | 114.85 | 115.17 | 113.41 | 114.69 | 162,049 | -1.12(-0.96%) |
Jan 17, 2024 | 114.16 | 116.07 | 114.16 | 115.81 | 138,459 | +0.75(+0.65%) |
Jan 16, 2024 | 114.46 | 115.62 | 114.06 | 115.06 | 124,168 | -0.32(-0.27%) |
Jan 12, 2024 | 115.97 | 117.06 | 114.58 | 115.37 | 116,133 | +0.02(+0.02%) |
Jan 11, 2024 | 114.68 | 115.80 | 113.23 | 115.35 | 147,531 | +0.22(+0.19%) |
Jan 10, 2024 | 115.72 | 115.90 | 114.66 | 115.14 | 108,462 | -0.78(-0.67%) |
Jan 09, 2024 | 114.90 | 115.94 | 114.31 | 115.92 | 143,974 | -0.27(-0.23%) |
Jan 08, 2024 | 113.75 | 116.41 | 113.70 | 116.18 | 198,592 | +2.42(+2.13%) |
Jan 05, 2024 | 114.33 | 115.40 | 113.42 | 113.76 | 165,913 | -1.31(-1.14%) |
Jan 04, 2024 | 114.00 | 115.08 | 113.42 | 115.08 | 190,595 | +1.44(+1.27%) |
Jan 03, 2024 | 117.58 | 117.58 | 113.56 | 113.63 | 203,798 | -3.68(-3.14%) |
Jan 02, 2024 | 114.96 | 117.51 | 114.96 | 117.32 | 221,665 | +1.52(+1.31%) |
Dec 29, 2023 | 114.89 | 116.75 | 114.89 | 115.80 | 229,297 | +1.14(+0.99%) |
Dec 28, 2023 | 113.94 | 115.34 | 113.80 | 114.66 | 189,906 | +0.22(+0.19%) |
Dec 27, 2023 | 116.11 | 116.30 | 114.36 | 114.44 | 231,825 | -1.67(-1.44%) |
Dec 26, 2023 | 115.89 | 116.37 | 115.35 | 116.11 | 166,307 | +0.41(+0.35%) |
Dec 22, 2023 | 115.58 | 116.44 | 114.85 | 115.71 | 180,675 | +0.86(+0.75%) |
Dec 21, 2023 | 114.39 | 114.96 | 113.74 | 114.85 | 235,081 | +0.66(+0.58%) |
Dec 20, 2023 | 116.18 | 117.81 | 114.00 | 114.19 | 257,238 | -2.38(-2.04%) |
Dec 19, 2023 | 115.41 | 117.39 | 115.41 | 116.57 | 291,062 | +1.72(+1.50%) |
Dec 18, 2023 | 114.59 | 116.00 | 113.14 | 114.85 | 247,511 | +1.51(+1.33%) |
Dec 15, 2023 | 116.12 | 116.65 | 112.91 | 113.34 | 806,486 | -2.70(-2.32%) |
Dec 14, 2023 | 117.69 | 117.95 | 114.45 | 116.03 | 275,424 | -0.47(-0.41%) |
Dec 13, 2023 | 113.76 | 116.57 | 113.18 | 116.51 | 277,390 | +1.96(+1.71%) |
Dec 12, 2023 | 115.63 | 115.63 | 113.71 | 114.55 | 243,957 | -0.75(-0.65%) |
Dec 11, 2023 | 115.92 | 116.86 | 115.22 | 115.30 | 221,424 | -0.52(-0.45%) |
Dec 08, 2023 | 115.85 | 116.60 | 115.07 | 115.83 | 333,249 | +0.25(+0.21%) |
Dec 07, 2023 | 115.16 | 116.01 | 114.04 | 115.58 | 175,526 | +0.18(+0.15%) |
Dec 06, 2023 | 114.50 | 115.57 | 113.62 | 115.40 | 168,335 | +1.03(+0.90%) |
Dec 05, 2023 | 115.94 | 115.94 | 113.95 | 114.37 | 165,060 | -1.62(-1.40%) |
Dec 04, 2023 | 114.06 | 116.70 | 114.06 | 116.00 | 197,711 | +1.90(+1.66%) |
Dec 01, 2023 | 111.72 | 114.30 | 111.72 | 114.10 | 153,453 | +2.29(+2.05%) |
Nov 30, 2023 | 110.35 | 112.11 | 109.76 | 111.81 | 263,530 | +1.51(+1.37%) |
Nov 29, 2023 | 111.22 | 111.97 | 109.91 | 110.29 | 153,023 | -0.55(-0.50%) |
Nov 28, 2023 | 111.38 | 111.98 | 110.63 | 110.84 | 144,846 | -0.83(-0.74%) |
Nov 27, 2023 | 111.20 | 113.02 | 111.10 | 111.67 | 145,359 | -0.17(-0.15%) |
Nov 24, 2023 | 111.26 | 112.44 | 110.91 | 111.84 | 80,387 | +0.29(+0.26%) |
Nov 22, 2023 | 112.02 | 112.39 | 110.82 | 111.55 | 135,887 | +0.27(+0.25%) |
Nov 21, 2023 | 110.55 | 111.65 | 109.90 | 111.28 | 119,184 | +0.18(+0.16%) |
Nov 20, 2023 | 109.82 | 112.22 | 109.22 | 111.10 | 187,448 | +0.81(+0.74%) |
Nov 17, 2023 | 109.11 | 110.60 | 107.79 | 110.28 | 240,323 | +1.65(+1.52%) |
Nov 16, 2023 | 110.42 | 110.62 | 107.95 | 108.63 | 186,269 | -1.37(-1.24%) |
Nov 15, 2023 | 109.87 | 111.33 | 109.59 | 110.00 | 248,785 | +0.39(+0.36%) |
Nov 14, 2023 | 107.55 | 109.82 | 107.45 | 109.60 | 255,251 | +3.63(+3.42%) |
Nov 13, 2023 | 106.78 | 107.55 | 105.97 | 105.98 | 202,966 | -0.77(-0.72%) |
Nov 10, 2023 | 105.71 | 107.25 | 104.56 | 106.74 | 179,244 | +1.33(+1.26%) |
Nov 09, 2023 | 105.89 | 106.27 | 104.72 | 105.42 | 169,293 | +0.33(+0.32%) |
Nov 08, 2023 | 105.53 | 105.68 | 104.66 | 105.08 | 115,529 | -0.28(-0.26%) |
Nov 07, 2023 | 105.14 | 105.84 | 104.54 | 105.36 | 131,025 | +0.25(+0.23%) |
Nov 06, 2023 | 104.41 | 106.72 | 103.37 | 105.11 | 206,595 | -1.58(-1.48%) |
Nov 03, 2023 | 107.78 | 107.78 | 104.91 | 106.69 | 303,788 | +0.98(+0.93%) |
Nov 02, 2023 | 104.00 | 106.16 | 103.96 | 105.71 | 293,106 | +3.51(+3.43%) |