Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.13 | 107.33 | 105.94 | 105.94 | 1,489,929 | -1.76(-1.64%) |
Jan 30, 2024 | 107.72 | 107.88 | 107.55 | 107.71 | 921,543 | -0.11(-0.10%) |
Jan 29, 2024 | 106.95 | 107.84 | 106.92 | 107.82 | 686,902 | +0.85(+0.79%) |
Jan 26, 2024 | 106.94 | 107.37 | 106.79 | 106.97 | 1,624,917 | -0.14(-0.13%) |
Jan 25, 2024 | 106.92 | 107.21 | 106.53 | 107.11 | 6,209,401 | +0.60(+0.56%) |
Jan 24, 2024 | 107.07 | 107.28 | 106.42 | 106.51 | 728,302 | +0.04(+0.04%) |
Jan 23, 2024 | 106.25 | 106.50 | 106.02 | 106.47 | 426,472 | +0.26(+0.24%) |
Jan 22, 2024 | 106.18 | 106.59 | 106.05 | 106.21 | 483,715 | +0.27(+0.25%) |
Jan 19, 2024 | 105.06 | 105.99 | 104.75 | 105.94 | 497,733 | +1.30(+1.24%) |
Jan 18, 2024 | 104.21 | 104.76 | 103.79 | 104.65 | 567,059 | +0.88(+0.85%) |
Jan 17, 2024 | 103.72 | 103.87 | 103.22 | 103.77 | 453,615 | -0.56(-0.53%) |
Jan 16, 2024 | 104.39 | 104.68 | 103.91 | 104.33 | 499,071 | -0.36(-0.34%) |
Jan 12, 2024 | 104.87 | 105.11 | 104.36 | 104.69 | 515,787 | +0.09(+0.09%) |
Jan 11, 2024 | 104.76 | 104.91 | 103.66 | 104.60 | 434,603 | -0.02(-0.02%) |
Jan 10, 2024 | 104.02 | 104.79 | 104.00 | 104.62 | 431,975 | +0.59(+0.57%) |
Jan 09, 2024 | 103.59 | 104.28 | 103.53 | 104.03 | 945,238 | -0.21(-0.20%) |
Jan 08, 2024 | 102.77 | 104.27 | 102.77 | 104.24 | 671,668 | +1.55(+1.50%) |
Jan 05, 2024 | 102.52 | 103.27 | 102.40 | 102.69 | 562,524 | +0.13(+0.13%) |
Jan 04, 2024 | 102.70 | 103.37 | 102.53 | 102.56 | 496,953 | -0.32(-0.31%) |
Jan 03, 2024 | 103.24 | 103.46 | 102.81 | 102.88 | 519,328 | -0.97(-0.93%) |
Jan 02, 2024 | 103.93 | 104.11 | 103.37 | 103.85 | 591,163 | -0.72(-0.69%) |
Dec 29, 2023 | 104.85 | 104.98 | 104.15 | 104.57 | 728,425 | -0.33(-0.31%) |
Dec 28, 2023 | 104.85 | 105.07 | 104.80 | 104.90 | 553,688 | +0.06(+0.06%) |
Dec 27, 2023 | 104.72 | 104.90 | 104.52 | 104.84 | 618,099 | +0.18(+0.17%) |
Dec 26, 2023 | 104.19 | 104.84 | 104.19 | 104.66 | 737,342 | +0.49(+0.47%) |
Dec 22, 2023 | 104.27 | 104.54 | 103.76 | 104.17 | 415,750 | +0.23(+0.22%) |
Dec 21, 2023 | 103.59 | 103.99 | 103.11 | 103.94 | 496,501 | +1.04(+1.01%) |
Dec 20, 2023 | 104.17 | 104.67 | 102.89 | 102.90 | 597,687 | -1.52(-1.45%) |
Dec 19, 2023 | 103.84 | 104.43 | 103.84 | 104.42 | 510,907 | +0.61(+0.58%) |
Dec 18, 2023 | 103.49 | 104.00 | 103.49 | 103.82 | 628,130 | +0.57(+0.55%) |
Dec 15, 2023 | 103.20 | 103.54 | 103.05 | 103.25 | 517,784 | -0.18(-0.17%) |
Dec 14, 2023 | 103.39 | 103.85 | 102.83 | 103.43 | 1,461,240 | +0.38(+0.37%) |
Dec 13, 2023 | 101.59 | 103.11 | 101.58 | 103.05 | 1,190,327 | +1.44(+1.42%) |
Dec 12, 2023 | 101.00 | 101.62 | 100.86 | 101.61 | 541,609 | +0.41(+0.40%) |
Dec 11, 2023 | 100.65 | 101.24 | 100.65 | 101.20 | 599,019 | +0.44(+0.43%) |
Dec 08, 2023 | 100.20 | 100.89 | 100.12 | 100.77 | 448,493 | +0.43(+0.43%) |
Dec 07, 2023 | 99.94 | 100.46 | 99.87 | 100.34 | 633,659 | +0.77(+0.77%) |
Dec 06, 2023 | 100.35 | 100.42 | 99.49 | 99.57 | 509,125 | -0.37(-0.37%) |
Dec 05, 2023 | 99.57 | 100.13 | 99.57 | 99.94 | 743,890 | -0.03(-0.03%) |
Dec 04, 2023 | 99.65 | 100.04 | 99.48 | 99.97 | 646,127 | -0.56(-0.55%) |
Dec 01, 2023 | 99.54 | 100.61 | 99.54 | 100.53 | 683,104 | +0.70(+0.70%) |
Nov 30, 2023 | 99.56 | 99.93 | 99.20 | 99.83 | 505,918 | +0.40(+0.40%) |
Nov 29, 2023 | 99.78 | 100.20 | 99.34 | 99.43 | 682,502 | +0.03(+0.03%) |
Nov 28, 2023 | 99.25 | 99.64 | 99.04 | 99.41 | 856,832 | +0.12(+0.12%) |
Nov 27, 2023 | 99.35 | 99.50 | 99.19 | 99.29 | 437,561 | -0.17(-0.17%) |
Nov 24, 2023 | 99.31 | 99.46 | 99.29 | 99.45 | 260,311 | +0.07(+0.07%) |
Nov 22, 2023 | 99.26 | 99.64 | 99.14 | 99.39 | 530,825 | +0.42(+0.42%) |
Nov 21, 2023 | 98.86 | 99.03 | 98.68 | 98.97 | 477,301 | -0.18(-0.18%) |
Nov 20, 2023 | 98.27 | 99.31 | 98.27 | 99.15 | 686,525 | +0.75(+0.76%) |
Nov 17, 2023 | 98.25 | 98.52 | 98.05 | 98.40 | 505,958 | +0.14(+0.14%) |
Nov 16, 2023 | 97.93 | 98.31 | 97.78 | 98.26 | 716,749 | +0.22(+0.22%) |
Nov 15, 2023 | 98.11 | 98.53 | 97.95 | 98.04 | 912,828 | +0.13(+0.13%) |
Nov 14, 2023 | 97.27 | 98.17 | 97.16 | 97.91 | 946,199 | +2.02(+2.10%) |
Nov 13, 2023 | 95.61 | 96.16 | 95.51 | 95.90 | 404,582 | -0.15(-0.16%) |
Nov 10, 2023 | 95.01 | 96.09 | 94.69 | 96.05 | 394,964 | +1.49(+1.58%) |
Nov 09, 2023 | 95.60 | 95.62 | 94.44 | 94.56 | 302,339 | -0.74(-0.77%) |
Nov 08, 2023 | 95.26 | 95.48 | 94.80 | 95.29 | 421,742 | +0.07(+0.07%) |
Nov 07, 2023 | 94.84 | 95.36 | 94.69 | 95.22 | 699,205 | +0.36(+0.38%) |
Nov 06, 2023 | 94.87 | 94.95 | 94.47 | 94.86 | 451,869 | +0.13(+0.14%) |
Nov 03, 2023 | 94.28 | 95.08 | 94.28 | 94.74 | 568,163 | +0.92(+0.98%) |
Nov 02, 2023 | 92.85 | 93.86 | 92.85 | 93.81 | 625,619 | +1.79(+1.94%) |