Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.15 | 122.92 | 120.59 | 120.85 | 2,368,412 | -0.69(-0.56%) |
Jan 30, 2024 | 119.52 | 121.65 | 119.37 | 121.53 | 1,456,085 | +1.05(+0.87%) |
Jan 29, 2024 | 119.70 | 120.65 | 119.59 | 120.48 | 1,501,107 | +0.42(+0.35%) |
Jan 26, 2024 | 120.37 | 120.54 | 119.47 | 120.06 | 1,175,244 | -0.07(-0.06%) |
Jan 25, 2024 | 120.96 | 122.31 | 119.62 | 120.14 | 1,574,561 | -0.87(-0.72%) |
Jan 24, 2024 | 122.66 | 123.49 | 120.62 | 121.01 | 2,610,155 | -0.92(-0.76%) |
Jan 23, 2024 | 121.75 | 122.61 | 121.62 | 121.93 | 2,034,035 | +0.03(+0.02%) |
Jan 22, 2024 | 121.11 | 122.20 | 120.92 | 121.90 | 1,159,608 | +0.70(+0.57%) |
Jan 19, 2024 | 120.15 | 121.86 | 118.92 | 121.21 | 2,272,868 | +1.71(+1.43%) |
Jan 18, 2024 | 119.33 | 119.64 | 118.04 | 119.50 | 1,898,489 | +0.26(+0.22%) |
Jan 17, 2024 | 118.50 | 119.50 | 118.50 | 119.24 | 1,398,531 | +0.30(+0.25%) |
Jan 16, 2024 | 118.50 | 118.98 | 117.78 | 118.94 | 1,981,724 | +0.09(+0.07%) |
Jan 12, 2024 | 119.11 | 119.50 | 117.93 | 118.85 | 1,041,346 | +0.58(+0.49%) |
Jan 11, 2024 | 118.11 | 118.37 | 116.93 | 118.28 | 1,724,162 | +0.25(+0.21%) |
Jan 10, 2024 | 117.84 | 118.40 | 117.31 | 118.03 | 1,018,768 | +0.22(+0.19%) |
Jan 09, 2024 | 117.69 | 117.99 | 116.65 | 117.81 | 1,261,916 | -0.79(-0.67%) |
Jan 08, 2024 | 117.11 | 118.72 | 116.59 | 118.61 | 2,062,417 | +1.48(+1.26%) |
Jan 05, 2024 | 116.64 | 117.79 | 116.58 | 117.13 | 1,308,844 | +0.13(+0.11%) |
Jan 04, 2024 | 116.57 | 117.60 | 116.30 | 117.00 | 1,536,511 | +1.00(+0.86%) |
Jan 03, 2024 | 117.60 | 117.83 | 115.92 | 116.00 | 1,606,575 | -1.02(-0.87%) |
Jan 02, 2024 | 117.98 | 118.23 | 116.47 | 117.02 | 1,996,522 | -1.23(-1.04%) |
Dec 29, 2023 | 118.27 | 118.69 | 117.47 | 118.25 | 1,250,881 | -0.39(-0.33%) |
Dec 28, 2023 | 118.50 | 119.20 | 118.20 | 118.64 | 2,218,518 | +0.43(+0.36%) |
Dec 27, 2023 | 119.24 | 119.24 | 118.04 | 118.21 | 1,404,978 | -1.10(-0.92%) |
Dec 26, 2023 | 118.46 | 119.72 | 118.26 | 119.31 | 1,398,443 | +0.32(+0.27%) |
Dec 22, 2023 | 117.84 | 120.22 | 117.72 | 118.99 | 2,673,744 | +0.95(+0.81%) |
Dec 21, 2023 | 121.37 | 121.37 | 117.73 | 118.04 | 5,862,580 | -8.89(-7.01%) |
Dec 20, 2023 | 127.30 | 128.72 | 126.86 | 126.94 | 2,723,640 | -0.92(-0.72%) |
Dec 19, 2023 | 126.97 | 128.43 | 126.10 | 127.86 | 2,775,485 | +1.04(+0.82%) |
Dec 18, 2023 | 126.91 | 127.07 | 125.89 | 126.82 | 1,763,877 | +0.89(+0.71%) |
Dec 15, 2023 | 125.62 | 126.92 | 125.42 | 125.92 | 3,855,249 | +0.01(+0.01%) |
Dec 14, 2023 | 127.78 | 127.93 | 125.62 | 125.91 | 3,515,152 | -1.28(-1.01%) |
Dec 13, 2023 | 125.97 | 127.26 | 124.82 | 127.19 | 2,132,946 | +1.55(+1.23%) |
Dec 12, 2023 | 124.84 | 125.74 | 123.71 | 125.64 | 1,416,707 | +1.35(+1.09%) |
Dec 11, 2023 | 123.89 | 125.22 | 123.82 | 124.29 | 2,281,352 | +1.17(+0.95%) |
Dec 08, 2023 | 123.54 | 124.25 | 122.94 | 123.12 | 1,720,265 | -0.80(-0.65%) |
Dec 07, 2023 | 123.95 | 124.43 | 122.66 | 123.93 | 1,766,031 | +0.41(+0.33%) |
Dec 06, 2023 | 122.75 | 123.66 | 122.11 | 123.52 | 1,854,973 | +1.37(+1.12%) |
Dec 05, 2023 | 123.11 | 123.37 | 121.64 | 122.15 | 1,744,604 | -1.13(-0.92%) |
Dec 04, 2023 | 121.61 | 123.50 | 121.59 | 123.28 | 1,622,374 | +0.26(+0.21%) |
Dec 01, 2023 | 121.08 | 123.24 | 120.75 | 123.02 | 1,637,712 | +1.94(+1.60%) |
Nov 30, 2023 | 120.71 | 121.29 | 119.95 | 121.09 | 2,697,914 | +0.81(+0.68%) |
Nov 29, 2023 | 119.13 | 121.03 | 118.80 | 120.27 | 2,005,571 | +1.56(+1.31%) |
Nov 28, 2023 | 118.28 | 118.82 | 117.74 | 118.72 | 1,964,286 | +0.62(+0.53%) |
Nov 27, 2023 | 117.33 | 118.24 | 116.89 | 118.09 | 1,671,897 | +0.45(+0.38%) |
Nov 24, 2023 | 118.45 | 118.45 | 117.38 | 117.64 | 552,147 | -0.45(-0.38%) |
Nov 22, 2023 | 118.49 | 119.02 | 117.39 | 118.09 | 2,513,497 | +0.59(+0.50%) |
Nov 21, 2023 | 117.94 | 118.20 | 117.28 | 117.50 | 1,875,454 | -0.41(-0.35%) |
Nov 20, 2023 | 116.22 | 118.17 | 116.22 | 117.91 | 1,513,271 | +1.24(+1.06%) |
Nov 17, 2023 | 116.34 | 116.83 | 115.72 | 116.67 | 1,284,783 | +1.02(+0.88%) |
Nov 16, 2023 | 117.45 | 118.02 | 114.59 | 115.65 | 1,325,978 | -0.65(-0.56%) |
Nov 15, 2023 | 115.85 | 117.02 | 115.75 | 116.29 | 2,256,785 | +0.87(+0.76%) |
Nov 14, 2023 | 115.46 | 116.08 | 114.50 | 115.42 | 1,750,488 | +1.77(+1.55%) |
Nov 13, 2023 | 113.33 | 114.04 | 113.05 | 113.65 | 1,284,664 | -0.06(-0.05%) |
Nov 10, 2023 | 113.19 | 114.11 | 112.55 | 113.71 | 1,560,418 | +1.39(+1.24%) |
Nov 09, 2023 | 112.94 | 113.44 | 112.01 | 112.32 | 1,925,139 | -0.03(-0.03%) |
Nov 08, 2023 | 111.38 | 112.72 | 110.67 | 112.35 | 1,525,421 | +1.50(+1.35%) |
Nov 07, 2023 | 109.96 | 111.00 | 109.17 | 110.86 | 1,939,664 | +1.03(+0.93%) |
Nov 06, 2023 | 109.12 | 109.88 | 108.34 | 109.83 | 1,771,919 | +1.02(+0.93%) |
Nov 03, 2023 | 111.80 | 112.40 | 106.96 | 108.81 | 2,921,794 | -1.98(-1.79%) |
Nov 02, 2023 | 108.02 | 110.86 | 107.87 | 110.80 | 1,586,237 | +3.56(+3.32%) |