Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 124.93 | 126.50 | 124.80 | 125.13 | 603,325 | -0.78(-0.62%) |
Jan 30, 2024 | 123.24 | 126.25 | 122.77 | 125.91 | 950,366 | +2.67(+2.17%) |
Jan 29, 2024 | 120.00 | 123.49 | 120.00 | 123.24 | 2,597,896 | +11.95(+10.74%) |
Jan 26, 2024 | 112.96 | 112.96 | 111.11 | 111.29 | 77,036 | -0.82(-0.73%) |
Jan 25, 2024 | 112.86 | 113.74 | 112.02 | 112.11 | 108,120 | +0.57(+0.51%) |
Jan 24, 2024 | 114.08 | 114.08 | 111.54 | 111.54 | 157,486 | -1.44(-1.28%) |
Jan 23, 2024 | 114.25 | 114.83 | 112.33 | 112.98 | 94,364 | -0.23(-0.20%) |
Jan 22, 2024 | 110.33 | 113.32 | 110.33 | 113.21 | 78,273 | +3.15(+2.86%) |
Jan 19, 2024 | 110.14 | 110.44 | 108.39 | 110.06 | 99,329 | +0.53(+0.48%) |
Jan 18, 2024 | 108.70 | 109.86 | 108.51 | 109.54 | 45,649 | +0.88(+0.81%) |
Jan 17, 2024 | 108.05 | 109.72 | 108.05 | 108.66 | 62,104 | -0.09(-0.08%) |
Jan 16, 2024 | 108.10 | 109.53 | 108.05 | 108.75 | 101,451 | -0.23(-0.21%) |
Jan 12, 2024 | 111.06 | 111.47 | 108.80 | 108.98 | 85,386 | -0.82(-0.75%) |
Jan 11, 2024 | 109.72 | 110.10 | 109.28 | 109.81 | 110,387 | -0.34(-0.31%) |
Jan 10, 2024 | 109.26 | 110.61 | 109.26 | 110.14 | 111,786 | +0.31(+0.28%) |
Jan 09, 2024 | 110.25 | 110.25 | 109.16 | 109.84 | 76,006 | -1.49(-1.34%) |
Jan 08, 2024 | 111.22 | 112.02 | 110.21 | 111.32 | 181,309 | -0.40(-0.36%) |
Jan 05, 2024 | 112.27 | 114.16 | 111.55 | 111.72 | 194,542 | -1.45(-1.28%) |
Jan 04, 2024 | 114.56 | 114.63 | 113.06 | 113.17 | 152,824 | -0.87(-0.76%) |
Jan 03, 2024 | 115.31 | 115.31 | 113.39 | 114.04 | 187,603 | -1.44(-1.25%) |
Jan 02, 2024 | 118.05 | 118.34 | 115.07 | 115.48 | 94,272 | -3.14(-2.65%) |
Dec 29, 2023 | 118.69 | 119.50 | 117.86 | 118.62 | 136,517 | -0.17(-0.14%) |
Dec 28, 2023 | 118.39 | 119.06 | 117.86 | 118.79 | 78,210 | -0.20(-0.17%) |
Dec 27, 2023 | 118.38 | 121.81 | 117.35 | 118.99 | 117,837 | +0.59(+0.50%) |
Dec 26, 2023 | 118.01 | 118.46 | 117.31 | 118.39 | 64,557 | +1.00(+0.85%) |
Dec 22, 2023 | 116.78 | 117.95 | 116.30 | 117.39 | 76,448 | +1.38(+1.19%) |
Dec 21, 2023 | 115.81 | 116.85 | 114.39 | 116.01 | 184,959 | +1.15(+1.00%) |
Dec 20, 2023 | 117.42 | 118.52 | 114.69 | 114.86 | 200,882 | -2.30(-1.96%) |
Dec 19, 2023 | 116.62 | 117.69 | 115.92 | 117.16 | 145,898 | +1.21(+1.04%) |
Dec 18, 2023 | 114.54 | 116.03 | 113.75 | 115.95 | 163,293 | +1.42(+1.24%) |
Dec 15, 2023 | 113.74 | 114.98 | 112.84 | 114.54 | 274,478 | +0.43(+0.37%) |
Dec 14, 2023 | 113.57 | 115.13 | 112.86 | 114.11 | 230,920 | +1.91(+1.71%) |
Dec 13, 2023 | 106.55 | 112.20 | 106.55 | 112.20 | 263,869 | +5.30(+4.95%) |
Dec 12, 2023 | 103.72 | 106.92 | 102.54 | 106.90 | 105,984 | +3.71(+3.60%) |
Dec 11, 2023 | 102.19 | 103.26 | 101.69 | 103.19 | 67,452 | +1.04(+1.02%) |
Dec 08, 2023 | 100.64 | 102.58 | 100.60 | 102.15 | 74,249 | +1.78(+1.77%) |
Dec 07, 2023 | 100.14 | 101.17 | 99.87 | 100.38 | 53,571 | -0.07(-0.07%) |
Dec 06, 2023 | 101.02 | 101.88 | 100.08 | 100.44 | 67,011 | +0.04(+0.04%) |
Dec 05, 2023 | 101.69 | 102.14 | 100.39 | 100.41 | 63,686 | -1.09(-1.07%) |
Dec 04, 2023 | 102.02 | 103.18 | 101.41 | 101.50 | 92,299 | -1.12(-1.09%) |
Dec 01, 2023 | 100.56 | 102.81 | 100.56 | 102.62 | 76,297 | +1.78(+1.76%) |
Nov 30, 2023 | 99.06 | 101.09 | 98.94 | 100.84 | 114,447 | +2.31(+2.34%) |
Nov 29, 2023 | 98.23 | 99.08 | 98.23 | 98.53 | 65,012 | +0.56(+0.57%) |
Nov 28, 2023 | 99.22 | 99.46 | 97.89 | 97.98 | 77,183 | -0.88(-0.89%) |
Nov 27, 2023 | 98.47 | 99.38 | 98.45 | 98.86 | 109,197 | -0.05(-0.05%) |
Nov 24, 2023 | 98.47 | 99.18 | 98.47 | 98.91 | 28,340 | +0.21(+0.21%) |
Nov 22, 2023 | 97.98 | 98.83 | 97.47 | 98.70 | 89,008 | +1.55(+1.59%) |
Nov 21, 2023 | 98.34 | 98.65 | 96.99 | 97.15 | 74,634 | -1.57(-1.59%) |
Nov 20, 2023 | 99.79 | 100.14 | 98.40 | 98.72 | 84,408 | -1.33(-1.33%) |
Nov 17, 2023 | 101.06 | 101.61 | 99.96 | 100.05 | 76,784 | -0.87(-0.87%) |
Nov 16, 2023 | 101.56 | 102.20 | 100.79 | 100.92 | 54,331 | -0.94(-0.92%) |
Nov 15, 2023 | 101.82 | 103.01 | 101.79 | 101.86 | 91,752 | -0.32(-0.31%) |
Nov 14, 2023 | 100.63 | 102.18 | 100.03 | 102.18 | 144,466 | +3.39(+3.43%) |
Nov 13, 2023 | 99.30 | 99.58 | 98.38 | 98.79 | 67,746 | -0.51(-0.51%) |
Nov 10, 2023 | 98.91 | 99.94 | 98.36 | 99.29 | 96,366 | +0.97(+0.99%) |
Nov 09, 2023 | 99.23 | 99.95 | 98.09 | 98.32 | 79,179 | -0.35(-0.35%) |
Nov 08, 2023 | 100.51 | 100.68 | 98.59 | 98.67 | 71,687 | -2.21(-2.19%) |
Nov 07, 2023 | 100.95 | 102.19 | 98.98 | 100.88 | 71,136 | -0.07(-0.07%) |
Nov 06, 2023 | 100.83 | 101.00 | 99.79 | 100.95 | 82,690 | -0.18(-0.18%) |
Nov 03, 2023 | 101.15 | 102.46 | 100.97 | 101.13 | 122,808 | +1.16(+1.16%) |
Nov 02, 2023 | 99.20 | 100.00 | 98.40 | 99.97 | 214,421 | +1.80(+1.84%) |