Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.46 | 115.68 | 112.91 | 112.92 | 257,233 | -2.13(-1.85%) |
Jan 30, 2024 | 114.29 | 115.83 | 114.00 | 115.05 | 170,089 | +0.35(+0.30%) |
Jan 29, 2024 | 115.50 | 115.58 | 113.54 | 114.70 | 178,030 | -0.78(-0.68%) |
Jan 26, 2024 | 114.35 | 115.55 | 113.99 | 115.49 | 120,828 | +1.22(+1.07%) |
Jan 25, 2024 | 114.34 | 114.76 | 112.97 | 114.27 | 114,574 | +1.03(+0.91%) |
Jan 24, 2024 | 114.91 | 114.91 | 112.91 | 113.23 | 115,872 | -0.77(-0.67%) |
Jan 23, 2024 | 114.80 | 115.13 | 113.49 | 114.00 | 150,026 | -0.33(-0.29%) |
Jan 22, 2024 | 112.86 | 114.67 | 112.86 | 114.33 | 172,460 | +2.00(+1.78%) |
Jan 19, 2024 | 111.28 | 112.33 | 109.52 | 112.33 | 159,900 | +1.34(+1.21%) |
Jan 18, 2024 | 109.75 | 111.03 | 109.39 | 110.99 | 152,420 | +1.91(+1.75%) |
Jan 17, 2024 | 108.07 | 109.76 | 107.58 | 109.08 | 145,959 | -0.37(-0.34%) |
Jan 16, 2024 | 109.69 | 109.75 | 108.56 | 109.44 | 177,660 | -0.57(-0.51%) |
Jan 12, 2024 | 110.33 | 110.61 | 109.18 | 110.01 | 120,699 | +0.15(+0.14%) |
Jan 11, 2024 | 110.74 | 110.74 | 108.82 | 109.86 | 144,348 | -1.40(-1.26%) |
Jan 10, 2024 | 110.91 | 111.31 | 109.86 | 111.26 | 212,887 | -0.63(-0.56%) |
Jan 09, 2024 | 111.43 | 112.25 | 110.83 | 111.89 | 133,129 | -0.47(-0.42%) |
Jan 08, 2024 | 111.97 | 112.39 | 111.53 | 112.36 | 117,596 | +0.47(+0.42%) |
Jan 05, 2024 | 111.14 | 112.30 | 110.14 | 111.89 | 221,367 | +0.65(+0.58%) |
Jan 04, 2024 | 111.22 | 111.98 | 110.89 | 111.24 | 298,578 | +0.10(+0.09%) |
Jan 03, 2024 | 111.34 | 112.74 | 109.99 | 111.14 | 241,782 | -0.97(-0.87%) |
Jan 02, 2024 | 113.81 | 114.51 | 111.62 | 112.12 | 229,078 | -2.29(-2.00%) |
Dec 29, 2023 | 114.45 | 114.95 | 113.26 | 114.41 | 338,994 | -0.21(-0.18%) |
Dec 28, 2023 | 116.33 | 116.60 | 114.43 | 114.61 | 278,468 | -1.80(-1.55%) |
Dec 27, 2023 | 117.40 | 117.66 | 116.25 | 116.42 | 281,075 | -1.36(-1.16%) |
Dec 26, 2023 | 117.70 | 118.79 | 117.32 | 117.78 | 165,020 | +0.57(+0.48%) |
Dec 22, 2023 | 116.88 | 118.23 | 116.88 | 117.21 | 224,934 | +0.61(+0.52%) |
Dec 21, 2023 | 115.54 | 116.61 | 114.55 | 116.60 | 249,930 | +2.35(+2.05%) |
Dec 20, 2023 | 111.44 | 115.14 | 111.44 | 114.26 | 372,278 | +1.62(+1.44%) |
Dec 19, 2023 | 111.61 | 113.52 | 111.46 | 112.64 | 332,375 | +1.38(+1.24%) |
Dec 18, 2023 | 111.51 | 112.62 | 110.59 | 111.25 | 214,437 | +0.45(+0.40%) |
Dec 15, 2023 | 110.66 | 111.85 | 109.88 | 110.81 | 690,529 | +0.02(+0.02%) |
Dec 14, 2023 | 108.38 | 111.30 | 107.95 | 110.79 | 284,750 | +3.18(+2.96%) |
Dec 13, 2023 | 106.27 | 107.98 | 104.49 | 107.61 | 334,797 | +1.38(+1.30%) |
Dec 12, 2023 | 107.59 | 107.92 | 106.20 | 106.22 | 199,972 | -1.43(-1.33%) |
Dec 11, 2023 | 105.77 | 107.90 | 105.68 | 107.66 | 171,774 | +1.75(+1.65%) |
Dec 08, 2023 | 105.73 | 107.02 | 105.59 | 105.91 | 135,285 | +0.33(+0.31%) |
Dec 07, 2023 | 105.63 | 105.72 | 104.53 | 105.58 | 220,674 | +0.44(+0.42%) |
Dec 06, 2023 | 107.58 | 108.11 | 105.09 | 105.14 | 216,775 | -2.15(-2.00%) |
Dec 05, 2023 | 107.59 | 107.98 | 106.36 | 107.29 | 190,287 | -0.71(-0.65%) |
Dec 04, 2023 | 107.26 | 108.47 | 106.87 | 107.99 | 412,837 | +0.40(+0.37%) |
Dec 01, 2023 | 106.53 | 108.31 | 105.34 | 107.59 | 535,324 | +1.06(+1.00%) |
Nov 30, 2023 | 106.69 | 106.84 | 105.74 | 106.53 | 541,639 | +0.01(+0.01%) |
Nov 29, 2023 | 106.35 | 107.58 | 106.35 | 106.52 | 218,614 | +0.67(+0.63%) |
Nov 28, 2023 | 105.92 | 106.53 | 104.80 | 105.86 | 216,465 | -0.06(-0.06%) |
Nov 27, 2023 | 106.22 | 106.31 | 105.68 | 105.92 | 178,357 | -1.02(-0.96%) |
Nov 24, 2023 | 105.91 | 107.19 | 105.89 | 106.94 | 133,812 | +1.19(+1.13%) |
Nov 22, 2023 | 106.14 | 106.72 | 105.63 | 105.75 | 198,163 | -0.44(-0.41%) |
Nov 21, 2023 | 106.48 | 107.22 | 105.74 | 106.18 | 441,275 | -0.45(-0.42%) |
Nov 20, 2023 | 105.88 | 106.78 | 104.84 | 106.63 | 223,015 | +0.86(+0.81%) |
Nov 17, 2023 | 104.48 | 105.81 | 104.48 | 105.78 | 316,941 | +2.02(+1.95%) |
Nov 16, 2023 | 104.78 | 105.67 | 103.14 | 103.76 | 223,340 | -1.18(-1.13%) |
Nov 15, 2023 | 105.08 | 106.45 | 104.78 | 104.94 | 393,374 | -0.14(-0.13%) |
Nov 14, 2023 | 103.70 | 105.75 | 103.70 | 105.08 | 323,818 | +2.76(+2.69%) |
Nov 13, 2023 | 101.70 | 102.46 | 101.53 | 102.33 | 190,503 | +0.12(+0.12%) |
Nov 10, 2023 | 99.38 | 102.71 | 99.30 | 102.21 | 365,211 | +3.27(+3.30%) |
Nov 09, 2023 | 100.31 | 100.80 | 98.91 | 98.94 | 246,853 | -0.74(-0.74%) |
Nov 08, 2023 | 99.92 | 100.66 | 99.66 | 99.68 | 230,022 | -0.16(-0.16%) |
Nov 07, 2023 | 98.82 | 100.46 | 98.41 | 99.84 | 236,922 | +0.57(+0.58%) |
Nov 06, 2023 | 99.73 | 99.79 | 97.86 | 99.26 | 277,175 | -0.29(-0.29%) |
Nov 03, 2023 | 98.30 | 99.78 | 98.07 | 99.55 | 326,457 | +2.77(+2.86%) |
Nov 02, 2023 | 96.99 | 98.16 | 96.73 | 96.78 | 310,529 | +0.45(+0.47%) |