Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.33 | 124.53 | 121.37 | 122.58 | 856,681 | +1.05(+0.86%) |
Jan 30, 2024 | 122.41 | 123.40 | 121.49 | 121.53 | 853,578 | -1.91(-1.54%) |
Jan 29, 2024 | 121.39 | 123.79 | 121.02 | 123.44 | 806,665 | +2.10(+1.73%) |
Jan 26, 2024 | 122.60 | 122.92 | 121.09 | 121.34 | 688,286 | -0.76(-0.62%) |
Jan 25, 2024 | 123.12 | 123.38 | 121.05 | 122.10 | 825,458 | +0.19(+0.15%) |
Jan 24, 2024 | 126.80 | 127.13 | 121.63 | 121.92 | 1,027,487 | -3.90(-3.10%) |
Jan 23, 2024 | 125.94 | 126.51 | 123.91 | 125.82 | 1,004,102 | -0.14(-0.11%) |
Jan 22, 2024 | 125.98 | 126.47 | 123.06 | 125.95 | 2,150,531 | -0.38(-0.30%) |
Jan 19, 2024 | 126.43 | 128.26 | 125.84 | 126.34 | 1,057,601 | +0.18(+0.14%) |
Jan 18, 2024 | 127.87 | 128.30 | 126.07 | 126.16 | 588,458 | -1.88(-1.47%) |
Jan 17, 2024 | 128.59 | 130.42 | 127.11 | 128.04 | 698,153 | -2.20(-1.69%) |
Jan 16, 2024 | 130.01 | 131.20 | 129.28 | 130.24 | 642,498 | -1.48(-1.12%) |
Jan 12, 2024 | 132.24 | 132.99 | 131.14 | 131.72 | 432,358 | +0.78(+0.60%) |
Jan 11, 2024 | 132.16 | 132.84 | 130.62 | 130.93 | 669,888 | -2.01(-1.51%) |
Jan 10, 2024 | 133.01 | 133.59 | 132.19 | 132.95 | 1,115,620 | +0.86(+0.65%) |
Jan 09, 2024 | 130.57 | 132.36 | 129.85 | 132.09 | 724,173 | +0.59(+0.45%) |
Jan 08, 2024 | 129.14 | 131.97 | 129.14 | 131.50 | 843,962 | +2.36(+1.83%) |
Jan 05, 2024 | 128.87 | 130.45 | 127.24 | 129.14 | 614,815 | -0.47(-0.36%) |
Jan 04, 2024 | 128.73 | 130.72 | 128.58 | 129.61 | 590,747 | +0.64(+0.49%) |
Jan 03, 2024 | 131.32 | 131.32 | 128.53 | 128.98 | 616,814 | -3.55(-2.68%) |
Jan 02, 2024 | 130.51 | 132.86 | 130.01 | 132.53 | 576,590 | +1.83(+1.40%) |
Dec 29, 2023 | 131.03 | 131.69 | 130.61 | 130.70 | 542,161 | -1.45(-1.10%) |
Dec 28, 2023 | 130.94 | 132.19 | 130.12 | 132.15 | 512,611 | +1.36(+1.04%) |
Dec 27, 2023 | 129.55 | 131.11 | 129.17 | 130.79 | 519,791 | +1.20(+0.93%) |
Dec 26, 2023 | 129.39 | 130.10 | 129.04 | 129.58 | 439,536 | +0.26(+0.20%) |
Dec 22, 2023 | 129.84 | 130.51 | 128.69 | 129.32 | 532,118 | +0.46(+0.35%) |
Dec 21, 2023 | 128.73 | 129.35 | 126.87 | 128.86 | 747,047 | +1.16(+0.90%) |
Dec 20, 2023 | 131.13 | 131.22 | 127.49 | 127.71 | 704,558 | -3.04(-2.32%) |
Dec 19, 2023 | 131.07 | 131.60 | 130.57 | 130.75 | 672,023 | +0.14(+0.10%) |
Dec 18, 2023 | 130.96 | 132.07 | 130.16 | 130.61 | 743,621 | +0.38(+0.29%) |
Dec 15, 2023 | 130.96 | 132.01 | 128.34 | 130.23 | 1,374,340 | -2.06(-1.56%) |
Dec 14, 2023 | 130.41 | 133.49 | 130.01 | 132.29 | 1,395,189 | +4.10(+3.20%) |
Dec 13, 2023 | 124.41 | 128.94 | 123.75 | 128.19 | 873,262 | +3.89(+3.13%) |
Dec 12, 2023 | 124.91 | 125.19 | 123.59 | 124.30 | 584,745 | -0.75(-0.60%) |
Dec 11, 2023 | 123.14 | 125.12 | 123.14 | 125.05 | 450,961 | +1.09(+0.88%) |
Dec 08, 2023 | 124.65 | 125.32 | 123.28 | 123.96 | 680,432 | -1.70(-1.35%) |
Dec 07, 2023 | 126.12 | 126.86 | 125.30 | 125.66 | 488,126 | -0.43(-0.34%) |
Dec 06, 2023 | 128.00 | 128.72 | 126.04 | 126.09 | 890,862 | -1.50(-1.18%) |
Dec 05, 2023 | 128.25 | 128.25 | 126.22 | 127.59 | 701,777 | -1.20(-0.93%) |
Dec 04, 2023 | 128.41 | 128.93 | 126.97 | 128.79 | 846,583 | -0.06(-0.05%) |
Dec 01, 2023 | 125.75 | 128.88 | 124.88 | 128.84 | 1,601,290 | +3.23(+2.57%) |
Nov 30, 2023 | 123.92 | 125.77 | 123.30 | 125.61 | 923,995 | +1.30(+1.05%) |
Nov 29, 2023 | 123.70 | 124.99 | 122.75 | 124.31 | 886,148 | +1.81(+1.47%) |
Nov 28, 2023 | 121.19 | 122.81 | 120.85 | 122.50 | 794,132 | +0.60(+0.49%) |
Nov 27, 2023 | 121.15 | 122.81 | 120.68 | 121.90 | 940,586 | +0.75(+0.62%) |
Nov 24, 2023 | 120.00 | 121.61 | 120.00 | 121.15 | 204,302 | +0.74(+0.61%) |
Nov 22, 2023 | 121.50 | 121.80 | 119.58 | 120.41 | 366,249 | +0.55(+0.46%) |
Nov 21, 2023 | 119.68 | 120.88 | 119.17 | 119.86 | 470,841 | -0.20(-0.17%) |
Nov 20, 2023 | 118.69 | 120.51 | 118.05 | 120.06 | 599,617 | +0.90(+0.76%) |
Nov 17, 2023 | 120.24 | 120.59 | 118.32 | 119.16 | 627,866 | -0.25(-0.21%) |
Nov 16, 2023 | 118.26 | 120.45 | 117.83 | 119.41 | 976,412 | +1.65(+1.40%) |
Nov 15, 2023 | 116.76 | 118.81 | 116.76 | 117.76 | 764,161 | +0.71(+0.61%) |
Nov 14, 2023 | 113.34 | 118.20 | 113.34 | 117.05 | 890,850 | +6.44(+5.82%) |
Nov 13, 2023 | 110.90 | 111.23 | 110.10 | 110.61 | 502,537 | -0.80(-0.71%) |
Nov 10, 2023 | 111.95 | 112.03 | 110.17 | 111.41 | 1,389,046 | +0.32(+0.29%) |
Nov 09, 2023 | 114.10 | 114.34 | 110.18 | 111.09 | 798,836 | -2.58(-2.27%) |
Nov 08, 2023 | 114.47 | 114.48 | 112.76 | 113.67 | 531,771 | -0.20(-0.18%) |
Nov 07, 2023 | 115.33 | 115.56 | 113.24 | 113.88 | 489,954 | -1.54(-1.34%) |
Nov 06, 2023 | 115.53 | 116.18 | 113.70 | 115.42 | 819,511 | -0.67(-0.58%) |
Nov 03, 2023 | 114.88 | 117.60 | 114.04 | 116.09 | 1,372,652 | +2.99(+2.64%) |
Nov 02, 2023 | 111.45 | 114.49 | 111.45 | 113.10 | 1,387,908 | +2.88(+2.62%) |