Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.08 | 123.64 | 120.42 | 120.64 | 166,486 | -1.92(-1.57%) |
Jan 30, 2024 | 122.36 | 123.37 | 120.68 | 122.56 | 173,472 | -1.32(-1.07%) |
Jan 29, 2024 | 122.21 | 123.91 | 120.99 | 123.88 | 118,742 | +1.78(+1.46%) |
Jan 26, 2024 | 122.40 | 124.81 | 120.67 | 122.10 | 168,929 | -0.49(-0.40%) |
Jan 25, 2024 | 122.07 | 122.79 | 120.10 | 122.59 | 195,960 | +1.10(+0.91%) |
Jan 24, 2024 | 125.71 | 126.37 | 121.37 | 121.49 | 181,673 | -2.84(-2.28%) |
Jan 23, 2024 | 127.00 | 127.00 | 123.30 | 124.33 | 137,386 | -0.74(-0.59%) |
Jan 22, 2024 | 123.68 | 126.01 | 123.47 | 125.07 | 181,264 | +2.11(+1.72%) |
Jan 19, 2024 | 124.18 | 124.18 | 121.10 | 122.96 | 153,690 | -0.77(-0.62%) |
Jan 18, 2024 | 122.92 | 123.85 | 121.68 | 123.73 | 112,989 | +1.93(+1.58%) |
Jan 17, 2024 | 121.34 | 123.31 | 120.43 | 121.80 | 128,264 | -0.61(-0.50%) |
Jan 16, 2024 | 127.01 | 126.94 | 121.33 | 122.41 | 304,987 | -4.39(-3.46%) |
Jan 12, 2024 | 126.12 | 127.29 | 124.73 | 126.80 | 134,485 | +1.98(+1.59%) |
Jan 11, 2024 | 122.50 | 124.97 | 120.90 | 124.82 | 265,224 | +2.82(+2.31%) |
Jan 10, 2024 | 120.00 | 122.07 | 119.76 | 122.00 | 193,698 | +2.32(+1.94%) |
Jan 09, 2024 | 119.98 | 121.13 | 117.93 | 119.68 | 180,877 | -1.65(-1.36%) |
Jan 08, 2024 | 117.39 | 121.33 | 116.51 | 121.33 | 241,656 | +3.03(+2.56%) |
Jan 05, 2024 | 120.46 | 120.84 | 117.70 | 118.30 | 311,126 | -2.24(-1.86%) |
Jan 04, 2024 | 121.47 | 122.36 | 120.53 | 120.54 | 189,125 | -0.35(-0.29%) |
Jan 03, 2024 | 123.84 | 123.84 | 120.19 | 120.89 | 255,505 | -2.67(-2.16%) |
Jan 02, 2024 | 125.17 | 126.41 | 122.40 | 123.56 | 248,252 | -2.48(-1.97%) |
Dec 29, 2023 | 127.17 | 127.42 | 125.50 | 126.04 | 168,498 | -1.13(-0.89%) |
Dec 28, 2023 | 128.40 | 128.99 | 126.77 | 127.17 | 148,673 | -1.06(-0.83%) |
Dec 27, 2023 | 128.01 | 129.42 | 128.01 | 128.23 | 110,867 | +0.00(+0.00%) |
Dec 26, 2023 | 128.64 | 129.78 | 127.93 | 128.23 | 160,570 | +0.66(+0.52%) |
Dec 22, 2023 | 127.50 | 128.98 | 126.51 | 127.57 | 154,636 | +0.62(+0.49%) |
Dec 21, 2023 | 127.46 | 128.79 | 125.74 | 126.95 | 180,550 | +0.53(+0.42%) |
Dec 20, 2023 | 130.31 | 130.56 | 126.29 | 126.42 | 282,765 | -4.08(-3.13%) |
Dec 19, 2023 | 125.99 | 130.62 | 125.99 | 130.50 | 254,406 | +4.68(+3.72%) |
Dec 18, 2023 | 126.78 | 128.20 | 125.77 | 125.82 | 194,403 | -0.36(-0.29%) |
Dec 15, 2023 | 129.44 | 130.05 | 125.83 | 126.18 | 951,512 | -2.59(-2.01%) |
Dec 14, 2023 | 128.33 | 130.88 | 127.80 | 128.77 | 453,420 | +1.87(+1.47%) |
Dec 13, 2023 | 126.05 | 127.86 | 125.02 | 126.90 | 391,631 | +1.77(+1.41%) |
Dec 12, 2023 | 123.00 | 125.52 | 122.07 | 125.13 | 254,603 | +1.83(+1.48%) |
Dec 11, 2023 | 124.74 | 124.98 | 122.71 | 123.30 | 298,445 | -1.49(-1.19%) |
Dec 08, 2023 | 123.53 | 127.16 | 122.27 | 124.79 | 439,582 | +0.86(+0.69%) |
Dec 07, 2023 | 127.01 | 127.01 | 122.50 | 123.93 | 602,878 | -2.96(-2.33%) |
Dec 06, 2023 | 132.96 | 134.13 | 124.38 | 126.89 | 1,559,969 | -14.34(-10.15%) |
Dec 05, 2023 | 140.15 | 143.60 | 138.62 | 141.23 | 637,037 | +1.08(+0.77%) |
Dec 04, 2023 | 141.15 | 143.99 | 138.44 | 140.15 | 457,328 | +0.44(+0.31%) |
Dec 01, 2023 | 137.10 | 139.87 | 136.52 | 139.71 | 219,940 | +2.10(+1.53%) |
Nov 30, 2023 | 137.94 | 139.88 | 135.55 | 137.61 | 211,466 | +2.82(+2.09%) |
Nov 29, 2023 | 137.76 | 137.76 | 134.01 | 134.79 | 253,923 | -0.77(-0.57%) |
Nov 28, 2023 | 134.70 | 135.66 | 133.00 | 135.56 | 268,370 | +1.15(+0.86%) |
Nov 27, 2023 | 134.17 | 135.05 | 132.94 | 134.41 | 208,027 | +1.04(+0.78%) |
Nov 24, 2023 | 131.50 | 134.34 | 131.20 | 133.37 | 110,396 | +2.67(+2.04%) |
Nov 22, 2023 | 129.32 | 131.55 | 128.70 | 130.70 | 220,428 | +1.88(+1.46%) |
Nov 21, 2023 | 128.01 | 129.32 | 127.69 | 128.82 | 118,298 | +0.49(+0.38%) |
Nov 20, 2023 | 125.45 | 131.62 | 125.01 | 128.33 | 350,270 | +3.31(+2.65%) |
Nov 17, 2023 | 127.36 | 127.50 | 124.09 | 125.02 | 277,533 | -1.26(-1.00%) |
Nov 16, 2023 | 127.84 | 128.22 | 125.00 | 126.28 | 161,173 | -2.14(-1.67%) |
Nov 15, 2023 | 129.80 | 129.89 | 127.46 | 128.42 | 224,505 | -0.79(-0.61%) |
Nov 14, 2023 | 127.26 | 129.75 | 126.65 | 129.21 | 239,603 | +3.31(+2.63%) |
Nov 13, 2023 | 122.24 | 128.14 | 122.24 | 125.90 | 302,706 | +4.31(+3.54%) |
Nov 10, 2023 | 121.45 | 122.93 | 120.16 | 121.59 | 167,991 | +1.21(+1.01%) |
Nov 09, 2023 | 123.60 | 124.03 | 118.53 | 120.38 | 208,423 | -3.08(-2.49%) |
Nov 08, 2023 | 122.75 | 127.96 | 121.27 | 123.46 | 443,904 | +1.77(+1.45%) |
Nov 07, 2023 | 118.67 | 121.74 | 117.63 | 121.69 | 174,287 | +2.91(+2.45%) |
Nov 06, 2023 | 119.69 | 120.72 | 118.14 | 118.78 | 138,723 | -1.04(-0.87%) |
Nov 03, 2023 | 120.28 | 122.25 | 118.80 | 119.82 | 167,154 | +1.06(+0.89%) |
Nov 02, 2023 | 117.84 | 119.17 | 117.05 | 118.76 | 138,265 | +1.85(+1.58%) |