Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 112.45 | 112.58 | 110.30 | 110.38 | 5,574,582 | -2.15(-1.91%) |
Jan 30, 2024 | 109.72 | 112.80 | 109.28 | 112.53 | 6,288,312 | +2.42(+2.20%) |
Jan 29, 2024 | 110.54 | 110.60 | 109.01 | 110.11 | 4,769,373 | -0.62(-0.56%) |
Jan 26, 2024 | 110.54 | 110.95 | 108.97 | 110.73 | 4,212,263 | +0.18(+0.16%) |
Jan 25, 2024 | 108.33 | 110.58 | 107.80 | 110.55 | 6,039,403 | +2.35(+2.17%) |
Jan 24, 2024 | 107.47 | 108.55 | 106.97 | 108.20 | 5,403,788 | +1.66(+1.56%) |
Jan 23, 2024 | 106.38 | 107.96 | 106.21 | 106.55 | 4,036,106 | -0.07(-0.06%) |
Jan 22, 2024 | 106.06 | 106.94 | 105.57 | 106.62 | 5,817,887 | +0.19(+0.18%) |
Jan 19, 2024 | 104.63 | 106.48 | 104.50 | 106.43 | 5,779,397 | +0.93(+0.88%) |
Jan 18, 2024 | 105.91 | 105.91 | 104.36 | 105.50 | 6,233,762 | -0.63(-0.60%) |
Jan 17, 2024 | 105.49 | 107.09 | 105.16 | 106.13 | 4,929,161 | -1.06(-0.99%) |
Jan 16, 2024 | 110.01 | 110.25 | 106.89 | 107.19 | 6,767,884 | -3.02(-2.74%) |
Jan 12, 2024 | 111.49 | 111.86 | 109.56 | 110.21 | 5,624,966 | +0.69(+0.63%) |
Jan 11, 2024 | 110.12 | 110.74 | 109.46 | 109.52 | 4,262,561 | -0.18(-0.16%) |
Jan 10, 2024 | 111.22 | 111.22 | 109.35 | 109.69 | 4,505,017 | -1.56(-1.40%) |
Jan 09, 2024 | 112.97 | 112.97 | 110.75 | 111.25 | 6,015,676 | -1.72(-1.52%) |
Jan 08, 2024 | 113.42 | 113.51 | 110.98 | 112.97 | 6,861,314 | -2.00(-1.74%) |
Jan 05, 2024 | 115.93 | 116.20 | 114.45 | 114.97 | 4,038,624 | +0.05(+0.04%) |
Jan 04, 2024 | 119.00 | 119.62 | 114.72 | 114.92 | 5,970,871 | -3.40(-2.88%) |
Jan 03, 2024 | 116.37 | 118.57 | 115.84 | 118.33 | 4,948,039 | +2.31(+1.99%) |
Jan 02, 2024 | 115.61 | 117.21 | 115.29 | 116.02 | 4,750,954 | +1.50(+1.31%) |
Dec 29, 2023 | 115.64 | 115.98 | 114.27 | 114.52 | 3,692,919 | -0.42(-0.37%) |
Dec 28, 2023 | 116.09 | 116.62 | 114.88 | 114.94 | 3,760,567 | -1.96(-1.68%) |
Dec 27, 2023 | 116.93 | 118.04 | 116.50 | 116.91 | 3,487,993 | -0.52(-0.45%) |
Dec 26, 2023 | 117.11 | 117.83 | 116.80 | 117.43 | 2,932,810 | +1.34(+1.16%) |
Dec 22, 2023 | 116.42 | 117.05 | 115.72 | 116.09 | 4,357,672 | +0.82(+0.71%) |
Dec 21, 2023 | 114.94 | 115.32 | 113.74 | 115.27 | 4,206,014 | +0.14(+0.12%) |
Dec 20, 2023 | 115.31 | 117.35 | 114.83 | 115.13 | 7,872,381 | +0.20(+0.17%) |
Dec 19, 2023 | 113.41 | 115.08 | 112.72 | 114.93 | 6,465,587 | +1.57(+1.38%) |
Dec 18, 2023 | 114.28 | 115.70 | 113.12 | 113.36 | 7,095,357 | +0.35(+0.31%) |
Dec 15, 2023 | 112.82 | 114.19 | 112.10 | 113.01 | 31,304,254 | -0.40(-0.36%) |
Dec 14, 2023 | 111.44 | 114.80 | 111.24 | 113.41 | 11,645,557 | +3.06(+2.77%) |
Dec 13, 2023 | 110.01 | 110.75 | 109.39 | 110.36 | 8,669,817 | +0.78(+0.71%) |
Dec 12, 2023 | 109.29 | 109.99 | 108.23 | 109.58 | 6,988,795 | -1.09(-0.98%) |
Dec 11, 2023 | 110.62 | 111.12 | 110.05 | 110.66 | 7,347,756 | +0.09(+0.08%) |
Dec 08, 2023 | 110.25 | 110.69 | 109.58 | 110.57 | 5,791,276 | +1.20(+1.10%) |
Dec 07, 2023 | 109.83 | 110.41 | 109.17 | 109.37 | 5,894,464 | +0.33(+0.30%) |
Dec 06, 2023 | 110.83 | 110.83 | 108.27 | 109.04 | 7,590,931 | -2.58(-2.32%) |
Dec 05, 2023 | 113.20 | 113.36 | 111.53 | 111.63 | 5,900,218 | -1.37(-1.21%) |
Dec 04, 2023 | 112.56 | 114.37 | 112.36 | 113.00 | 4,890,113 | -0.69(-0.61%) |
Dec 01, 2023 | 113.49 | 115.48 | 113.32 | 113.69 | 4,739,115 | -0.33(-0.29%) |
Nov 30, 2023 | 113.63 | 115.14 | 112.12 | 114.03 | 10,381,018 | +1.58(+1.40%) |
Nov 29, 2023 | 113.82 | 114.02 | 111.81 | 112.45 | 6,147,030 | -1.00(-0.88%) |
Nov 28, 2023 | 113.72 | 114.43 | 112.95 | 113.44 | 3,516,083 | +0.18(+0.16%) |
Nov 27, 2023 | 113.44 | 113.59 | 111.85 | 113.27 | 5,361,186 | -0.68(-0.60%) |
Nov 24, 2023 | 113.36 | 115.02 | 113.33 | 113.95 | 2,188,446 | +0.63(+0.56%) |
Nov 22, 2023 | 110.52 | 113.59 | 109.67 | 113.32 | 4,620,810 | -0.31(-0.28%) |
Nov 21, 2023 | 113.64 | 114.08 | 113.03 | 113.63 | 3,770,071 | -0.22(-0.19%) |
Nov 20, 2023 | 113.45 | 115.02 | 113.06 | 113.85 | 4,101,162 | +0.79(+0.70%) |
Nov 17, 2023 | 111.29 | 113.99 | 110.73 | 113.06 | 5,877,641 | +2.56(+2.32%) |
Nov 16, 2023 | 111.99 | 112.24 | 108.51 | 110.49 | 6,824,407 | -3.00(-2.64%) |
Nov 15, 2023 | 113.46 | 115.11 | 113.34 | 113.49 | 4,796,895 | -0.50(-0.44%) |
Nov 14, 2023 | 114.45 | 115.25 | 113.80 | 114.00 | 5,494,420 | +0.18(+0.16%) |
Nov 13, 2023 | 113.45 | 114.36 | 113.45 | 113.82 | 3,269,388 | +0.33(+0.29%) |
Nov 10, 2023 | 113.13 | 114.08 | 112.50 | 113.49 | 4,688,948 | +1.43(+1.28%) |
Nov 09, 2023 | 113.53 | 113.94 | 111.96 | 112.06 | 4,386,564 | -0.29(-0.26%) |
Nov 08, 2023 | 113.09 | 113.50 | 111.88 | 112.35 | 5,994,107 | -0.79(-0.69%) |
Nov 07, 2023 | 114.29 | 114.37 | 112.24 | 113.14 | 5,590,320 | -3.16(-2.72%) |
Nov 06, 2023 | 118.04 | 118.35 | 116.03 | 116.30 | 4,696,828 | -1.26(-1.07%) |
Nov 03, 2023 | 119.28 | 119.66 | 117.17 | 117.56 | 6,046,307 | -2.23(-1.86%) |
Nov 02, 2023 | 115.71 | 120.99 | 115.22 | 119.79 | 9,237,890 | +5.25(+4.59%) |