Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.24 | 123.38 | 119.20 | 120.19 | 1,025,879 | -3.69(-2.98%) |
Jan 30, 2024 | 125.43 | 125.61 | 123.44 | 123.88 | 761,031 | -2.08(-1.65%) |
Jan 29, 2024 | 123.06 | 126.23 | 122.30 | 125.96 | 768,473 | +2.67(+2.16%) |
Jan 26, 2024 | 121.17 | 124.07 | 120.43 | 123.29 | 1,008,771 | +3.98(+3.33%) |
Jan 25, 2024 | 117.93 | 120.64 | 117.93 | 119.31 | 820,140 | +1.82(+1.55%) |
Jan 24, 2024 | 120.60 | 120.71 | 117.43 | 117.49 | 648,251 | -1.58(-1.33%) |
Jan 23, 2024 | 121.05 | 121.82 | 118.18 | 119.07 | 753,979 | -0.52(-0.43%) |
Jan 22, 2024 | 120.86 | 121.60 | 118.15 | 119.59 | 938,386 | -1.12(-0.93%) |
Jan 19, 2024 | 117.85 | 120.98 | 116.94 | 120.71 | 886,176 | +2.88(+2.44%) |
Jan 18, 2024 | 117.93 | 117.99 | 115.41 | 117.83 | 934,039 | +1.21(+1.04%) |
Jan 17, 2024 | 117.45 | 118.49 | 115.42 | 116.62 | 1,155,551 | -2.29(-1.92%) |
Jan 16, 2024 | 118.61 | 119.04 | 116.98 | 118.91 | 1,038,746 | -0.98(-0.82%) |
Jan 12, 2024 | 123.08 | 123.08 | 118.87 | 119.89 | 656,073 | -3.11(-2.53%) |
Jan 11, 2024 | 122.07 | 123.15 | 119.93 | 123.00 | 924,283 | +0.43(+0.35%) |
Jan 10, 2024 | 121.07 | 123.12 | 120.33 | 122.57 | 636,082 | +1.74(+1.44%) |
Jan 09, 2024 | 119.24 | 121.63 | 119.24 | 120.83 | 652,451 | +0.14(+0.12%) |
Jan 08, 2024 | 118.05 | 121.27 | 117.05 | 120.69 | 764,324 | +3.76(+3.21%) |
Jan 05, 2024 | 117.16 | 120.59 | 116.64 | 116.93 | 913,369 | -0.25(-0.21%) |
Jan 04, 2024 | 118.27 | 118.69 | 116.96 | 117.18 | 779,641 | -0.38(-0.32%) |
Jan 03, 2024 | 118.75 | 120.61 | 117.45 | 117.56 | 1,100,523 | -4.20(-3.45%) |
Jan 02, 2024 | 120.89 | 122.77 | 120.06 | 121.76 | 872,496 | -0.29(-0.24%) |
Dec 29, 2023 | 122.93 | 123.83 | 121.80 | 122.05 | 524,972 | -1.16(-0.94%) |
Dec 28, 2023 | 122.89 | 123.39 | 122.14 | 123.21 | 592,560 | +0.19(+0.15%) |
Dec 27, 2023 | 122.22 | 123.08 | 121.86 | 123.02 | 636,722 | +1.34(+1.10%) |
Dec 26, 2023 | 121.86 | 122.06 | 120.87 | 121.68 | 473,470 | +0.77(+0.64%) |
Dec 22, 2023 | 119.50 | 121.71 | 118.55 | 120.91 | 1,072,444 | -0.74(-0.61%) |
Dec 21, 2023 | 121.19 | 122.29 | 119.85 | 121.65 | 862,401 | +1.92(+1.60%) |
Dec 20, 2023 | 120.99 | 122.85 | 119.61 | 119.73 | 1,084,893 | -2.48(-2.03%) |
Dec 19, 2023 | 119.13 | 122.36 | 119.13 | 122.21 | 1,270,598 | +3.60(+3.03%) |
Dec 18, 2023 | 117.37 | 119.56 | 117.33 | 118.61 | 1,252,342 | +0.18(+0.15%) |
Dec 15, 2023 | 116.48 | 118.57 | 116.08 | 118.43 | 2,178,558 | +1.56(+1.33%) |
Dec 14, 2023 | 114.90 | 118.79 | 114.90 | 116.87 | 1,612,133 | +4.01(+3.55%) |
Dec 13, 2023 | 110.09 | 113.46 | 109.88 | 112.86 | 1,379,537 | +1.66(+1.49%) |
Dec 12, 2023 | 112.22 | 112.50 | 110.69 | 111.20 | 1,145,944 | +0.78(+0.71%) |
Dec 11, 2023 | 109.33 | 111.80 | 108.66 | 110.42 | 1,180,753 | +2.23(+2.06%) |
Dec 08, 2023 | 106.04 | 108.89 | 105.25 | 108.20 | 752,260 | +1.90(+1.79%) |
Dec 07, 2023 | 104.45 | 106.58 | 103.94 | 106.30 | 955,610 | +2.00(+1.92%) |
Dec 06, 2023 | 104.49 | 106.17 | 104.18 | 104.30 | 980,082 | +0.44(+0.42%) |
Dec 05, 2023 | 103.25 | 104.77 | 102.55 | 103.86 | 1,176,294 | -0.35(-0.34%) |
Dec 04, 2023 | 99.50 | 104.74 | 99.39 | 104.21 | 1,861,727 | +4.71(+4.73%) |
Dec 01, 2023 | 96.94 | 99.94 | 96.01 | 99.50 | 1,531,755 | +1.78(+1.82%) |
Nov 30, 2023 | 89.85 | 98.99 | 89.05 | 97.72 | 2,384,243 | +6.28(+6.86%) |
Nov 29, 2023 | 91.40 | 91.90 | 90.53 | 91.45 | 1,849,104 | +1.43(+1.59%) |
Nov 28, 2023 | 88.87 | 90.52 | 88.10 | 90.02 | 1,326,690 | +1.26(+1.42%) |
Nov 27, 2023 | 87.41 | 88.88 | 86.31 | 88.76 | 1,192,728 | +1.76(+2.02%) |
Nov 24, 2023 | 86.25 | 87.47 | 85.40 | 87.00 | 355,950 | +0.85(+0.99%) |
Nov 22, 2023 | 86.06 | 87.15 | 85.37 | 86.15 | 783,153 | +0.48(+0.56%) |
Nov 21, 2023 | 85.37 | 86.95 | 85.24 | 85.67 | 760,398 | -0.74(-0.86%) |
Nov 20, 2023 | 84.52 | 86.70 | 84.34 | 86.41 | 826,119 | +1.65(+1.94%) |
Nov 17, 2023 | 84.15 | 85.22 | 83.62 | 84.76 | 878,629 | +1.99(+2.40%) |
Nov 16, 2023 | 82.33 | 83.40 | 81.85 | 82.78 | 700,373 | -0.32(-0.38%) |
Nov 15, 2023 | 82.04 | 85.98 | 82.04 | 83.10 | 1,228,726 | +1.83(+2.25%) |
Nov 14, 2023 | 78.49 | 82.16 | 78.49 | 81.27 | 770,184 | +5.13(+6.74%) |
Nov 13, 2023 | 75.96 | 76.53 | 75.15 | 76.13 | 749,239 | -0.27(-0.35%) |
Nov 10, 2023 | 75.36 | 76.67 | 74.73 | 76.40 | 677,156 | +0.54(+0.71%) |
Nov 09, 2023 | 78.12 | 78.58 | 75.56 | 75.86 | 771,196 | -1.42(-1.84%) |
Nov 08, 2023 | 76.68 | 78.83 | 76.30 | 77.28 | 805,941 | +0.63(+0.82%) |
Nov 07, 2023 | 75.58 | 77.06 | 75.27 | 76.65 | 598,317 | +1.00(+1.32%) |
Nov 06, 2023 | 76.97 | 76.97 | 75.35 | 75.65 | 940,893 | -1.47(-1.90%) |
Nov 03, 2023 | 76.44 | 77.90 | 75.59 | 77.12 | 860,706 | +2.56(+3.43%) |
Nov 02, 2023 | 74.06 | 74.92 | 74.02 | 74.56 | 691,307 | +1.67(+2.29%) |