Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.16 | 113.29 | 111.00 | 111.08 | 5,539,343 | -2.16(-1.91%) |
Jan 30, 2024 | 110.42 | 113.52 | 109.97 | 113.24 | 6,248,560 | +2.43(+2.19%) |
Jan 29, 2024 | 111.25 | 111.31 | 109.71 | 110.81 | 4,739,224 | -0.62(-0.56%) |
Jan 26, 2024 | 111.25 | 111.65 | 109.66 | 111.44 | 4,185,635 | +0.18(+0.16%) |
Jan 25, 2024 | 109.02 | 111.29 | 108.49 | 111.26 | 6,001,225 | +2.36(+2.17%) |
Jan 24, 2024 | 108.15 | 109.24 | 107.65 | 108.89 | 5,369,628 | +1.67(+1.56%) |
Jan 23, 2024 | 107.06 | 108.64 | 106.89 | 107.22 | 4,010,592 | -0.07(-0.07%) |
Jan 22, 2024 | 106.74 | 107.62 | 106.24 | 107.30 | 5,781,109 | +0.19(+0.18%) |
Jan 19, 2024 | 105.30 | 107.16 | 105.17 | 107.11 | 5,742,862 | +0.93(+0.88%) |
Jan 18, 2024 | 106.58 | 106.58 | 105.02 | 106.17 | 6,194,355 | -0.64(-0.59%) |
Jan 17, 2024 | 106.16 | 107.77 | 105.83 | 106.81 | 4,898,001 | -1.06(-0.98%) |
Jan 16, 2024 | 110.71 | 110.95 | 107.57 | 107.87 | 6,725,101 | -3.04(-2.74%) |
Jan 12, 2024 | 112.20 | 112.57 | 110.26 | 110.91 | 5,589,409 | +0.70(+0.63%) |
Jan 11, 2024 | 110.82 | 111.44 | 110.15 | 110.21 | 4,235,615 | -0.18(-0.16%) |
Jan 10, 2024 | 111.93 | 111.93 | 110.05 | 110.39 | 4,476,539 | -1.57(-1.40%) |
Jan 09, 2024 | 113.69 | 113.69 | 111.45 | 111.96 | 5,977,648 | -1.73(-1.52%) |
Jan 08, 2024 | 114.15 | 114.23 | 111.68 | 113.69 | 6,817,940 | -2.02(-1.74%) |
Jan 05, 2024 | 116.67 | 116.94 | 115.18 | 115.70 | 4,013,094 | +0.05(+0.04%) |
Jan 04, 2024 | 119.76 | 120.38 | 115.45 | 115.66 | 5,933,126 | -3.43(-2.88%) |
Jan 03, 2024 | 117.11 | 119.33 | 116.57 | 119.08 | 4,916,760 | +2.32(+1.99%) |
Jan 02, 2024 | 116.34 | 117.96 | 116.02 | 116.76 | 4,720,921 | +1.51(+1.31%) |
Dec 29, 2023 | 116.38 | 116.72 | 114.99 | 115.25 | 3,669,575 | -0.43(-0.37%) |
Dec 28, 2023 | 116.83 | 117.36 | 115.61 | 115.67 | 3,736,795 | -1.98(-1.68%) |
Dec 27, 2023 | 117.67 | 118.79 | 117.24 | 117.65 | 3,465,944 | -0.53(-0.45%) |
Dec 26, 2023 | 117.86 | 118.58 | 117.54 | 118.18 | 2,914,270 | +1.35(+1.16%) |
Dec 22, 2023 | 117.16 | 117.79 | 116.46 | 116.83 | 4,330,125 | +0.83(+0.71%) |
Dec 21, 2023 | 115.67 | 116.05 | 114.46 | 116.00 | 4,179,426 | +0.14(+0.12%) |
Dec 20, 2023 | 116.04 | 118.10 | 115.56 | 115.86 | 7,822,616 | +0.20(+0.17%) |
Dec 19, 2023 | 114.14 | 115.81 | 113.44 | 115.67 | 6,424,715 | +1.58(+1.38%) |
Dec 18, 2023 | 115.01 | 116.44 | 113.84 | 114.09 | 7,050,504 | +0.36(+0.31%) |
Dec 15, 2023 | 113.54 | 114.92 | 112.81 | 113.73 | 31,106,366 | -0.41(-0.36%) |
Dec 14, 2023 | 112.15 | 115.53 | 111.95 | 114.14 | 11,571,940 | +3.08(+2.77%) |
Dec 13, 2023 | 110.71 | 111.46 | 110.08 | 111.06 | 8,615,012 | +0.79(+0.71%) |
Dec 12, 2023 | 109.98 | 110.69 | 108.92 | 110.27 | 6,944,616 | -1.09(-0.98%) |
Dec 11, 2023 | 111.33 | 111.83 | 110.75 | 111.37 | 7,301,307 | +0.09(+0.08%) |
Dec 08, 2023 | 110.95 | 111.39 | 110.27 | 111.28 | 5,754,667 | +1.21(+1.10%) |
Dec 07, 2023 | 110.53 | 111.11 | 109.87 | 110.06 | 5,857,202 | +0.33(+0.30%) |
Dec 06, 2023 | 111.53 | 111.53 | 108.96 | 109.74 | 7,542,946 | -2.60(-2.32%) |
Dec 05, 2023 | 113.92 | 114.09 | 112.24 | 112.34 | 5,862,920 | -1.38(-1.21%) |
Dec 04, 2023 | 113.27 | 115.10 | 113.07 | 113.72 | 4,859,200 | -0.70(-0.61%) |
Dec 01, 2023 | 114.22 | 116.21 | 114.04 | 114.41 | 4,709,157 | -0.34(-0.29%) |
Nov 30, 2023 | 114.35 | 115.87 | 112.83 | 114.75 | 10,315,395 | +1.59(+1.40%) |
Nov 29, 2023 | 114.54 | 114.74 | 112.52 | 113.16 | 6,108,172 | -1.00(-0.88%) |
Nov 28, 2023 | 114.44 | 115.15 | 113.67 | 114.17 | 3,493,856 | +0.18(+0.16%) |
Nov 27, 2023 | 114.17 | 114.31 | 112.56 | 113.99 | 5,327,296 | -0.69(-0.60%) |
Nov 24, 2023 | 114.08 | 115.75 | 114.05 | 114.67 | 2,174,612 | +0.64(+0.56%) |
Nov 22, 2023 | 111.23 | 114.31 | 110.37 | 114.04 | 4,591,600 | -0.32(-0.28%) |
Nov 21, 2023 | 114.36 | 114.81 | 113.75 | 114.35 | 3,746,239 | -0.22(-0.19%) |
Nov 20, 2023 | 114.18 | 115.75 | 113.78 | 114.57 | 4,075,236 | +0.79(+0.70%) |
Nov 17, 2023 | 112.00 | 114.71 | 111.44 | 113.78 | 5,840,486 | +2.58(+2.32%) |
Nov 16, 2023 | 112.71 | 112.95 | 109.20 | 111.20 | 6,781,267 | -3.02(-2.64%) |
Nov 15, 2023 | 114.19 | 115.84 | 114.07 | 114.22 | 4,766,571 | -0.51(-0.44%) |
Nov 14, 2023 | 115.18 | 115.98 | 114.52 | 114.72 | 5,459,688 | +0.18(+0.16%) |
Nov 13, 2023 | 114.18 | 115.09 | 114.18 | 114.54 | 3,248,721 | +0.33(+0.29%) |
Nov 10, 2023 | 113.85 | 114.80 | 113.22 | 114.22 | 4,659,307 | +1.44(+1.28%) |
Nov 09, 2023 | 114.25 | 114.67 | 112.67 | 112.77 | 4,358,835 | -0.30(-0.26%) |
Nov 08, 2023 | 113.81 | 114.22 | 112.59 | 113.07 | 5,956,216 | -0.79(-0.69%) |
Nov 07, 2023 | 115.02 | 115.09 | 112.95 | 113.86 | 5,554,981 | -3.18(-2.72%) |
Nov 06, 2023 | 118.79 | 119.11 | 116.76 | 117.04 | 4,667,138 | -1.26(-1.07%) |
Nov 03, 2023 | 120.03 | 120.42 | 117.91 | 118.31 | 6,008,085 | -2.24(-1.86%) |
Nov 02, 2023 | 116.45 | 121.76 | 115.95 | 120.55 | 9,179,493 | +5.29(+4.59%) |