Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.74 | 115.74 | 112.79 | 112.79 | 6,743 | -2.57(-2.22%) |
Jan 30, 2024 | 115.16 | 115.36 | 114.16 | 115.36 | 6,196 | +0.45(+0.39%) |
Jan 29, 2024 | 114.22 | 114.91 | 113.25 | 114.91 | 8,187 | +1.02(+0.89%) |
Jan 26, 2024 | 114.14 | 114.41 | 113.57 | 113.89 | 4,706 | +0.23(+0.20%) |
Jan 25, 2024 | 113.46 | 113.66 | 112.88 | 113.66 | 2,670 | +1.40(+1.25%) |
Jan 24, 2024 | 114.40 | 114.40 | 111.95 | 112.26 | 5,548 | -0.86(-0.76%) |
Jan 23, 2024 | 114.70 | 114.70 | 112.99 | 113.12 | 10,908 | -0.67(-0.59%) |
Jan 22, 2024 | 112.58 | 113.79 | 112.58 | 113.79 | 3,134 | +2.23(+2.00%) |
Jan 19, 2024 | 111.38 | 111.56 | 109.59 | 111.56 | 5,294 | +1.31(+1.19%) |
Jan 18, 2024 | 109.59 | 110.25 | 108.84 | 110.25 | 4,355 | +1.47(+1.35%) |
Jan 17, 2024 | 109.04 | 109.10 | 108.50 | 108.79 | 7,084 | -1.05(-0.95%) |
Jan 16, 2024 | 110.55 | 110.55 | 109.44 | 109.84 | 4,794 | -1.07(-0.96%) |
Jan 12, 2024 | 110.95 | 110.95 | 110.33 | 110.91 | 6,873 | -0.29(-0.26%) |
Jan 11, 2024 | 111.33 | 111.33 | 109.59 | 111.19 | 24,082 | +0.07(+0.06%) |
Jan 10, 2024 | 110.50 | 111.12 | 110.39 | 111.12 | 11,577 | +0.42(+0.38%) |
Jan 09, 2024 | 110.19 | 110.99 | 110.15 | 110.70 | 4,472 | -1.04(-0.93%) |
Jan 08, 2024 | 110.99 | 111.74 | 110.75 | 111.74 | 2,984 | +0.85(+0.76%) |
Jan 05, 2024 | 110.88 | 111.72 | 110.85 | 110.89 | 5,175 | -0.38(-0.34%) |
Jan 04, 2024 | 111.91 | 111.91 | 111.25 | 111.27 | 5,109 | -0.26(-0.23%) |
Jan 03, 2024 | 114.09 | 114.09 | 111.42 | 111.53 | 5,442 | -3.12(-2.73%) |
Jan 02, 2024 | 115.45 | 115.45 | 114.51 | 114.66 | 5,299 | -1.13(-0.97%) |
Dec 29, 2023 | 116.63 | 116.63 | 115.77 | 115.78 | 4,429 | -1.18(-1.01%) |
Dec 28, 2023 | 117.13 | 117.13 | 116.73 | 116.97 | 4,485 | -0.24(-0.20%) |
Dec 27, 2023 | 116.93 | 117.88 | 116.93 | 117.20 | 4,616 | -0.03(-0.03%) |
Dec 26, 2023 | 116.56 | 117.57 | 116.56 | 117.23 | 4,092 | +1.00(+0.86%) |
Dec 22, 2023 | 116.05 | 116.85 | 115.84 | 116.24 | 5,213 | +0.73(+0.63%) |
Dec 21, 2023 | 115.25 | 115.50 | 114.67 | 115.50 | 3,278 | +1.61(+1.41%) |
Dec 20, 2023 | 114.90 | 116.75 | 113.90 | 113.90 | 11,862 | -1.46(-1.26%) |
Dec 19, 2023 | 114.68 | 115.50 | 114.64 | 115.36 | 13,414 | +2.35(+2.08%) |
Dec 18, 2023 | 113.93 | 113.93 | 112.88 | 113.01 | 6,518 | -0.07(-0.06%) |
Dec 15, 2023 | 113.44 | 114.53 | 112.78 | 113.08 | 7,500 | -0.48(-0.42%) |
Dec 14, 2023 | 114.04 | 114.04 | 112.88 | 113.56 | 7,198 | +2.73(+2.46%) |
Dec 13, 2023 | 108.61 | 111.14 | 107.95 | 110.83 | 5,652 | +2.47(+2.28%) |
Dec 12, 2023 | 108.30 | 109.00 | 108.03 | 108.36 | 5,934 | +0.18(+0.17%) |
Dec 11, 2023 | 107.25 | 108.27 | 107.25 | 108.18 | 3,971 | +0.85(+0.79%) |
Dec 08, 2023 | 107.47 | 107.47 | 106.85 | 107.34 | 2,441 | +0.73(+0.68%) |
Dec 07, 2023 | 105.93 | 106.61 | 105.93 | 106.61 | 8,077 | +0.76(+0.72%) |
Dec 06, 2023 | 107.17 | 107.17 | 105.85 | 105.85 | 3,789 | -0.28(-0.27%) |
Dec 05, 2023 | 107.06 | 107.06 | 106.11 | 106.13 | 3,766 | -1.50(-1.40%) |
Dec 04, 2023 | 106.09 | 107.63 | 106.09 | 107.63 | 5,090 | +1.54(+1.45%) |
Dec 01, 2023 | 104.38 | 106.09 | 104.38 | 106.09 | 13,181 | +2.67(+2.58%) |
Nov 30, 2023 | 103.07 | 103.59 | 102.85 | 103.42 | 2,833 | +0.66(+0.64%) |
Nov 29, 2023 | 103.98 | 104.01 | 102.68 | 102.77 | 4,166 | +0.19(+0.19%) |
Nov 28, 2023 | 103.49 | 103.83 | 102.58 | 102.58 | 2,245 | -1.57(-1.51%) |
Nov 27, 2023 | 103.77 | 104.15 | 103.77 | 104.15 | 1,960 | -0.13(-0.12%) |
Nov 24, 2023 | 103.92 | 104.46 | 103.71 | 104.28 | 3,065 | +0.82(+0.79%) |
Nov 22, 2023 | 104.26 | 104.37 | 103.38 | 103.46 | 4,039 | +0.71(+0.69%) |
Nov 21, 2023 | 103.69 | 103.69 | 102.75 | 102.75 | 7,658 | -0.47(-0.46%) |
Nov 20, 2023 | 103.02 | 103.40 | 102.87 | 103.22 | 10,883 | +0.25(+0.24%) |
Nov 17, 2023 | 102.79 | 103.18 | 102.70 | 102.97 | 8,472 | +0.85(+0.83%) |
Nov 16, 2023 | 103.83 | 103.83 | 102.05 | 102.13 | 4,176 | -1.44(-1.39%) |
Nov 15, 2023 | 104.28 | 105.20 | 103.57 | 103.57 | 8,508 | -0.43(-0.41%) |
Nov 14, 2023 | 101.38 | 104.00 | 101.38 | 104.00 | 10,061 | +4.79(+4.83%) |
Nov 13, 2023 | 98.82 | 99.55 | 98.82 | 99.21 | 2,562 | +0.30(+0.30%) |
Nov 10, 2023 | 97.86 | 98.91 | 97.86 | 98.91 | 4,258 | +1.47(+1.51%) |
Nov 09, 2023 | 98.04 | 98.49 | 97.34 | 97.44 | 3,844 | -0.78(-0.79%) |
Nov 08, 2023 | 99.15 | 99.16 | 97.90 | 98.21 | 2,505 | -0.38(-0.38%) |
Nov 07, 2023 | 98.69 | 98.85 | 98.27 | 98.59 | 5,141 | -0.51(-0.51%) |
Nov 06, 2023 | 99.78 | 99.78 | 98.58 | 99.10 | 5,582 | -0.40(-0.40%) |
Nov 03, 2023 | 100.05 | 100.05 | 99.39 | 99.50 | 4,465 | +2.29(+2.36%) |
Nov 02, 2023 | 96.58 | 97.25 | 96.35 | 97.21 | 5,105 | +2.15(+2.26%) |