Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.56 | 127.42 | 121.51 | 123.90 | 527,304 | +1.14(+0.93%) |
Jan 30, 2024 | 118.37 | 122.84 | 114.81 | 122.77 | 669,222 | +9.34(+8.24%) |
Jan 29, 2024 | 110.78 | 113.42 | 110.31 | 113.42 | 462,187 | +0.61(+0.54%) |
Jan 26, 2024 | 114.16 | 114.53 | 112.22 | 112.81 | 336,449 | -0.63(-0.55%) |
Jan 25, 2024 | 113.10 | 114.55 | 112.14 | 113.44 | 250,871 | +1.60(+1.43%) |
Jan 24, 2024 | 117.16 | 117.16 | 111.56 | 111.84 | 310,117 | -4.87(-4.17%) |
Jan 23, 2024 | 119.52 | 119.52 | 116.50 | 116.72 | 166,841 | -2.45(-2.05%) |
Jan 22, 2024 | 118.47 | 119.40 | 117.64 | 119.16 | 272,088 | +1.24(+1.05%) |
Jan 19, 2024 | 116.60 | 118.84 | 116.01 | 117.92 | 247,176 | +1.86(+1.60%) |
Jan 18, 2024 | 114.81 | 116.74 | 114.32 | 116.07 | 137,991 | +2.21(+1.94%) |
Jan 17, 2024 | 111.89 | 113.99 | 111.89 | 113.86 | 509,542 | +0.66(+0.58%) |
Jan 16, 2024 | 113.14 | 114.36 | 112.10 | 113.20 | 179,324 | -0.89(-0.78%) |
Jan 12, 2024 | 112.81 | 115.17 | 112.81 | 114.09 | 208,346 | +1.59(+1.41%) |
Jan 11, 2024 | 112.53 | 112.86 | 111.87 | 112.50 | 132,892 | -0.27(-0.24%) |
Jan 10, 2024 | 114.36 | 114.50 | 112.47 | 112.77 | 361,788 | -1.39(-1.22%) |
Jan 09, 2024 | 113.55 | 114.18 | 112.70 | 114.16 | 193,468 | -0.23(-0.20%) |
Jan 08, 2024 | 114.17 | 114.54 | 113.05 | 114.39 | 164,850 | +0.16(+0.14%) |
Jan 05, 2024 | 114.55 | 115.06 | 112.88 | 114.23 | 237,379 | -1.00(-0.87%) |
Jan 04, 2024 | 114.79 | 116.43 | 114.31 | 115.23 | 312,980 | +1.72(+1.51%) |
Jan 03, 2024 | 116.22 | 116.22 | 112.93 | 113.51 | 297,887 | -3.22(-2.75%) |
Jan 02, 2024 | 116.68 | 117.39 | 114.80 | 116.73 | 211,189 | -1.22(-1.03%) |
Dec 29, 2023 | 117.79 | 118.51 | 117.04 | 117.94 | 243,666 | -0.19(-0.16%) |
Dec 28, 2023 | 116.73 | 118.13 | 116.73 | 118.13 | 146,110 | +0.46(+0.39%) |
Dec 27, 2023 | 116.98 | 117.86 | 116.60 | 117.67 | 123,255 | +0.91(+0.78%) |
Dec 26, 2023 | 115.90 | 117.33 | 115.75 | 116.77 | 136,503 | +0.95(+0.82%) |
Dec 22, 2023 | 114.38 | 116.12 | 114.38 | 115.82 | 134,578 | +1.98(+1.74%) |
Dec 21, 2023 | 113.22 | 114.81 | 112.31 | 113.84 | 190,528 | +1.43(+1.27%) |
Dec 20, 2023 | 112.80 | 114.24 | 111.66 | 112.41 | 193,289 | -0.94(-0.83%) |
Dec 19, 2023 | 113.81 | 114.34 | 112.49 | 113.35 | 94,048 | +1.31(+1.17%) |
Dec 18, 2023 | 110.10 | 112.56 | 110.02 | 112.04 | 207,378 | +1.87(+1.69%) |
Dec 15, 2023 | 109.16 | 112.05 | 109.07 | 110.18 | 918,966 | +1.21(+1.11%) |
Dec 14, 2023 | 108.63 | 110.80 | 106.71 | 108.97 | 327,659 | +1.33(+1.23%) |
Dec 13, 2023 | 107.27 | 108.74 | 107.09 | 107.64 | 251,218 | +0.26(+0.24%) |
Dec 12, 2023 | 107.30 | 108.96 | 106.15 | 107.38 | 202,059 | +0.16(+0.15%) |
Dec 11, 2023 | 106.71 | 108.67 | 106.71 | 107.22 | 214,912 | +0.73(+0.68%) |
Dec 08, 2023 | 103.76 | 106.56 | 103.32 | 106.49 | 288,996 | +2.67(+2.57%) |
Dec 07, 2023 | 104.74 | 105.36 | 102.63 | 103.83 | 269,768 | -0.95(-0.91%) |
Dec 06, 2023 | 105.44 | 106.22 | 104.19 | 104.78 | 171,376 | -0.14(-0.13%) |
Dec 05, 2023 | 106.72 | 107.50 | 104.61 | 104.92 | 188,637 | -1.71(-1.60%) |
Dec 04, 2023 | 105.39 | 107.15 | 105.39 | 106.62 | 341,390 | +0.77(+0.73%) |
Dec 01, 2023 | 105.65 | 107.25 | 105.22 | 105.85 | 232,299 | +0.35(+0.33%) |
Nov 30, 2023 | 104.42 | 105.54 | 103.38 | 105.50 | 241,193 | +1.63(+1.57%) |
Nov 29, 2023 | 104.61 | 104.61 | 102.96 | 103.88 | 240,770 | -0.08(-0.08%) |
Nov 28, 2023 | 109.77 | 109.79 | 103.65 | 103.96 | 332,285 | -5.66(-5.16%) |
Nov 27, 2023 | 108.00 | 109.82 | 107.13 | 109.62 | 233,834 | +1.14(+1.05%) |
Nov 24, 2023 | 107.38 | 108.60 | 107.08 | 108.48 | 68,309 | +1.26(+1.17%) |
Nov 22, 2023 | 106.39 | 107.61 | 106.13 | 107.23 | 144,196 | +0.92(+0.86%) |
Nov 21, 2023 | 106.34 | 107.56 | 104.42 | 106.31 | 236,319 | -0.42(-0.39%) |
Nov 20, 2023 | 104.64 | 107.25 | 104.50 | 106.73 | 238,906 | +0.88(+0.83%) |
Nov 17, 2023 | 105.25 | 106.22 | 103.99 | 105.85 | 234,388 | +0.53(+0.50%) |
Nov 16, 2023 | 104.33 | 105.64 | 103.44 | 105.32 | 114,330 | +0.80(+0.76%) |
Nov 15, 2023 | 104.74 | 105.85 | 103.81 | 104.53 | 190,828 | +0.29(+0.28%) |
Nov 14, 2023 | 102.88 | 104.26 | 102.08 | 104.24 | 95,630 | +2.74(+2.70%) |
Nov 13, 2023 | 101.58 | 102.35 | 99.92 | 101.50 | 104,107 | -0.33(-0.32%) |
Nov 10, 2023 | 100.97 | 102.58 | 100.49 | 101.82 | 84,891 | +1.16(+1.15%) |
Nov 09, 2023 | 101.41 | 102.11 | 100.60 | 100.67 | 168,474 | +0.11(+0.11%) |
Nov 08, 2023 | 99.66 | 100.93 | 98.62 | 100.56 | 158,304 | +0.98(+0.98%) |
Nov 07, 2023 | 99.02 | 101.61 | 98.84 | 99.58 | 227,271 | +0.06(+0.06%) |
Nov 06, 2023 | 99.24 | 99.74 | 97.73 | 99.52 | 133,323 | -0.11(-0.11%) |
Nov 03, 2023 | 100.87 | 102.07 | 99.49 | 99.63 | 211,399 | +0.36(+0.36%) |
Nov 02, 2023 | 98.66 | 99.81 | 98.34 | 99.27 | 157,740 | +1.89(+1.94%) |