Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 119.80 | 120.89 | 116.98 | 117.61 | 2,167,809 | -4.26(-3.49%) |
Jan 30, 2024 | 121.62 | 122.68 | 120.73 | 121.87 | 1,295,338 | -0.93(-0.76%) |
Jan 29, 2024 | 120.78 | 122.92 | 120.04 | 122.80 | 1,086,179 | +2.60(+2.16%) |
Jan 26, 2024 | 121.19 | 122.20 | 118.58 | 120.20 | 1,838,918 | -3.04(-2.46%) |
Jan 25, 2024 | 125.67 | 126.29 | 122.23 | 123.24 | 1,878,486 | +0.24(+0.20%) |
Jan 24, 2024 | 124.64 | 125.42 | 122.21 | 123.00 | 1,237,849 | -0.10(-0.08%) |
Jan 23, 2024 | 120.81 | 123.32 | 119.31 | 123.10 | 763,690 | +2.42(+2.00%) |
Jan 22, 2024 | 121.16 | 122.48 | 120.01 | 120.68 | 901,392 | +0.53(+0.44%) |
Jan 19, 2024 | 116.98 | 120.40 | 115.94 | 120.15 | 1,666,199 | +4.31(+3.72%) |
Jan 18, 2024 | 114.61 | 116.09 | 112.72 | 115.84 | 1,563,870 | +4.39(+3.94%) |
Jan 17, 2024 | 110.68 | 111.74 | 109.15 | 111.45 | 1,392,113 | -1.11(-0.99%) |
Jan 16, 2024 | 110.88 | 112.86 | 109.86 | 112.56 | 842,425 | +0.94(+0.84%) |
Jan 12, 2024 | 111.68 | 113.09 | 110.48 | 111.62 | 570,141 | -0.28(-0.25%) |
Jan 11, 2024 | 112.16 | 113.41 | 109.69 | 111.90 | 906,346 | -0.87(-0.77%) |
Jan 10, 2024 | 113.00 | 113.22 | 111.07 | 112.77 | 725,152 | +0.33(+0.29%) |
Jan 09, 2024 | 111.41 | 113.48 | 110.95 | 112.44 | 735,764 | -0.26(-0.23%) |
Jan 08, 2024 | 110.23 | 113.22 | 110.23 | 112.69 | 1,317,656 | +2.93(+2.67%) |
Jan 05, 2024 | 109.15 | 111.12 | 108.73 | 109.76 | 1,171,889 | +0.89(+0.82%) |
Jan 04, 2024 | 108.66 | 110.80 | 108.20 | 108.87 | 1,725,537 | -1.12(-1.02%) |
Jan 03, 2024 | 111.35 | 111.94 | 109.50 | 109.99 | 1,493,400 | -3.87(-3.40%) |
Jan 02, 2024 | 117.09 | 117.09 | 112.80 | 113.86 | 1,746,724 | -5.77(-4.82%) |
Dec 29, 2023 | 120.58 | 121.80 | 119.38 | 119.64 | 813,078 | -1.61(-1.33%) |
Dec 28, 2023 | 121.50 | 121.78 | 120.41 | 121.24 | 913,974 | -0.17(-0.14%) |
Dec 27, 2023 | 121.72 | 122.35 | 120.55 | 121.41 | 865,630 | +0.13(+0.11%) |
Dec 26, 2023 | 120.88 | 122.39 | 120.00 | 121.28 | 1,047,599 | +1.46(+1.22%) |
Dec 22, 2023 | 120.30 | 121.81 | 118.31 | 119.82 | 775,542 | +0.38(+0.32%) |
Dec 21, 2023 | 117.95 | 120.18 | 117.48 | 119.44 | 1,207,712 | +4.02(+3.49%) |
Dec 20, 2023 | 118.26 | 120.01 | 115.31 | 115.42 | 1,248,527 | -3.62(-3.05%) |
Dec 19, 2023 | 119.31 | 119.71 | 118.04 | 119.05 | 996,543 | +0.26(+0.22%) |
Dec 18, 2023 | 118.20 | 119.25 | 116.87 | 118.79 | 1,574,743 | +0.62(+0.52%) |
Dec 15, 2023 | 119.31 | 119.63 | 117.67 | 118.17 | 3,078,176 | -0.90(-0.75%) |
Dec 14, 2023 | 114.48 | 119.47 | 114.10 | 119.06 | 2,586,370 | +5.82(+5.14%) |
Dec 13, 2023 | 109.57 | 114.33 | 109.57 | 113.24 | 1,179,435 | +3.23(+2.94%) |
Dec 12, 2023 | 109.64 | 110.87 | 108.67 | 110.01 | 833,815 | +0.12(+0.11%) |
Dec 11, 2023 | 107.38 | 110.11 | 107.04 | 109.89 | 1,700,286 | +3.07(+2.87%) |
Dec 08, 2023 | 105.62 | 107.80 | 105.45 | 106.82 | 1,665,282 | +0.79(+0.74%) |
Dec 07, 2023 | 105.46 | 107.20 | 104.39 | 106.04 | 1,135,339 | +1.19(+1.13%) |
Dec 06, 2023 | 106.42 | 107.33 | 104.74 | 104.85 | 880,544 | +0.10(+0.10%) |
Dec 05, 2023 | 106.03 | 106.03 | 103.91 | 104.75 | 727,161 | -1.97(-1.84%) |
Dec 04, 2023 | 106.44 | 106.83 | 103.86 | 106.72 | 1,430,933 | -1.42(-1.31%) |
Dec 01, 2023 | 103.33 | 108.26 | 102.38 | 108.13 | 1,910,826 | +3.89(+3.74%) |
Nov 30, 2023 | 105.02 | 105.09 | 103.15 | 104.24 | 1,103,605 | -0.17(-0.16%) |
Nov 29, 2023 | 105.09 | 106.64 | 104.13 | 104.41 | 1,018,596 | +0.92(+0.89%) |
Nov 28, 2023 | 103.83 | 105.08 | 102.68 | 103.49 | 1,020,519 | -1.09(-1.04%) |
Nov 27, 2023 | 103.19 | 105.27 | 102.37 | 104.58 | 897,446 | +0.87(+0.84%) |
Nov 24, 2023 | 102.70 | 104.46 | 102.69 | 103.71 | 494,625 | +0.68(+0.66%) |
Nov 22, 2023 | 103.52 | 104.47 | 102.61 | 103.03 | 800,929 | +0.81(+0.79%) |
Nov 21, 2023 | 104.08 | 104.94 | 101.80 | 102.22 | 1,002,779 | -2.89(-2.74%) |
Nov 20, 2023 | 102.51 | 105.59 | 102.27 | 105.11 | 1,272,320 | +2.41(+2.34%) |
Nov 17, 2023 | 102.80 | 103.38 | 101.78 | 102.70 | 1,289,637 | -0.27(-0.26%) |
Nov 16, 2023 | 102.31 | 103.49 | 101.46 | 102.97 | 2,261,431 | +0.29(+0.28%) |
Nov 15, 2023 | 100.80 | 103.18 | 100.08 | 102.68 | 1,981,654 | +2.28(+2.27%) |
Nov 14, 2023 | 97.26 | 101.04 | 97.02 | 100.40 | 2,054,986 | +6.54(+6.97%) |
Nov 13, 2023 | 94.76 | 94.78 | 92.97 | 93.86 | 861,457 | -1.51(-1.58%) |
Nov 10, 2023 | 91.46 | 95.78 | 90.51 | 95.37 | 1,819,528 | +4.90(+5.42%) |
Nov 09, 2023 | 92.33 | 93.58 | 90.10 | 90.47 | 1,599,059 | -1.37(-1.49%) |
Nov 08, 2023 | 90.93 | 91.88 | 90.14 | 91.84 | 1,084,725 | +0.61(+0.67%) |
Nov 07, 2023 | 90.96 | 91.99 | 90.58 | 91.23 | 705,541 | +0.35(+0.38%) |
Nov 06, 2023 | 92.54 | 92.72 | 88.95 | 90.88 | 1,299,930 | -1.24(-1.34%) |
Nov 03, 2023 | 85.35 | 92.20 | 85.35 | 92.12 | 1,907,424 | +6.54(+7.64%) |
Nov 02, 2023 | 85.35 | 87.72 | 83.99 | 85.58 | 2,658,431 | -3.11(-3.50%) |