Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.72 | 103.93 | 100.76 | 101.17 | 11,587,666 | -2.64(-2.54%) |
Jan 30, 2024 | 102.97 | 103.94 | 102.76 | 103.81 | 7,567,990 | +0.30(+0.29%) |
Jan 29, 2024 | 102.51 | 103.64 | 100.98 | 103.51 | 8,891,687 | +1.13(+1.10%) |
Jan 26, 2024 | 101.21 | 102.90 | 100.86 | 102.38 | 9,770,585 | +1.97(+1.96%) |
Jan 25, 2024 | 101.17 | 101.38 | 99.73 | 100.41 | 10,297,403 | +0.01(+0.01%) |
Jan 24, 2024 | 101.42 | 101.44 | 100.33 | 100.40 | 7,903,027 | -1.14(-1.12%) |
Jan 23, 2024 | 101.27 | 101.78 | 100.87 | 101.54 | 8,246,602 | +1.34(+1.33%) |
Jan 22, 2024 | 101.39 | 101.45 | 99.73 | 100.20 | 9,884,838 | -1.22(-1.20%) |
Jan 19, 2024 | 100.66 | 101.82 | 99.32 | 101.42 | 8,567,711 | +0.84(+0.83%) |
Jan 18, 2024 | 100.64 | 101.06 | 99.71 | 100.58 | 8,877,167 | +0.12(+0.12%) |
Jan 17, 2024 | 100.69 | 100.95 | 99.88 | 100.46 | 8,254,519 | -0.90(-0.88%) |
Jan 16, 2024 | 103.57 | 103.85 | 101.00 | 101.36 | 10,577,283 | -3.33(-3.18%) |
Jan 12, 2024 | 105.62 | 105.94 | 104.35 | 104.69 | 6,704,744 | -0.84(-0.79%) |
Jan 11, 2024 | 103.85 | 105.63 | 103.36 | 105.52 | 9,569,329 | +2.12(+2.05%) |
Jan 10, 2024 | 102.32 | 103.46 | 102.01 | 103.40 | 6,805,072 | +1.03(+1.00%) |
Jan 09, 2024 | 102.80 | 103.03 | 102.14 | 102.37 | 7,782,492 | -0.88(-0.85%) |
Jan 08, 2024 | 101.72 | 103.32 | 101.37 | 103.25 | 9,444,659 | +1.53(+1.51%) |
Jan 05, 2024 | 102.09 | 103.31 | 101.54 | 101.72 | 8,073,293 | -0.22(-0.21%) |
Jan 04, 2024 | 102.09 | 103.25 | 101.94 | 101.94 | 10,453,155 | -1.73(-1.67%) |
Jan 03, 2024 | 105.34 | 107.10 | 103.63 | 103.67 | 10,603,444 | -2.50(-2.36%) |
Jan 02, 2024 | 107.23 | 107.47 | 106.07 | 106.17 | 9,354,214 | -2.01(-1.86%) |
Dec 29, 2023 | 108.57 | 109.57 | 107.70 | 108.18 | 7,694,918 | -0.25(-0.23%) |
Dec 28, 2023 | 106.83 | 109.01 | 106.43 | 108.43 | 9,374,182 | +1.68(+1.58%) |
Dec 27, 2023 | 107.95 | 108.20 | 106.47 | 106.75 | 10,174,315 | -0.89(-0.82%) |
Dec 26, 2023 | 107.91 | 108.30 | 107.10 | 107.64 | 12,880,334 | -0.02(-0.02%) |
Dec 22, 2023 | 107.88 | 110.41 | 107.07 | 107.66 | 46,870,052 | -14.44(-11.83%) |
Dec 21, 2023 | 121.86 | 122.86 | 120.87 | 122.09 | 15,646,484 | +1.10(+0.91%) |
Dec 20, 2023 | 120.70 | 122.95 | 120.57 | 121.00 | 9,056,178 | -1.20(-0.99%) |
Dec 19, 2023 | 121.31 | 122.90 | 121.21 | 122.20 | 7,701,084 | +1.49(+1.24%) |
Dec 18, 2023 | 120.98 | 121.41 | 120.42 | 120.71 | 6,896,037 | -0.41(-0.34%) |
Dec 15, 2023 | 120.50 | 121.62 | 120.17 | 121.12 | 13,684,188 | +0.53(+0.44%) |
Dec 14, 2023 | 121.01 | 122.15 | 119.39 | 120.59 | 9,624,231 | -0.15(-0.12%) |
Dec 13, 2023 | 118.92 | 121.01 | 118.78 | 120.74 | 8,210,386 | +1.53(+1.28%) |
Dec 12, 2023 | 119.25 | 119.56 | 118.16 | 119.21 | 7,405,493 | +1.03(+0.87%) |
Dec 11, 2023 | 117.37 | 119.00 | 117.01 | 118.19 | 8,000,208 | +2.69(+2.33%) |
Dec 08, 2023 | 114.09 | 115.88 | 114.06 | 115.50 | 6,144,027 | +1.10(+0.96%) |
Dec 07, 2023 | 113.71 | 115.59 | 113.71 | 114.40 | 7,319,556 | -1.30(-1.12%) |
Dec 06, 2023 | 115.59 | 116.72 | 115.16 | 115.70 | 6,343,599 | +0.70(+0.61%) |
Dec 05, 2023 | 114.25 | 115.63 | 114.19 | 115.00 | 6,981,762 | +0.26(+0.23%) |
Dec 04, 2023 | 112.68 | 114.91 | 112.60 | 114.74 | 10,121,829 | +1.66(+1.47%) |
Dec 01, 2023 | 109.94 | 113.15 | 109.36 | 113.08 | 8,080,587 | +3.57(+3.26%) |
Nov 30, 2023 | 109.77 | 109.83 | 108.21 | 109.51 | 8,746,865 | -0.10(-0.09%) |
Nov 29, 2023 | 110.03 | 111.38 | 109.39 | 109.61 | 9,666,279 | +1.61(+1.49%) |
Nov 28, 2023 | 107.82 | 109.14 | 107.40 | 108.00 | 7,338,023 | +0.78(+0.73%) |
Nov 27, 2023 | 106.92 | 107.47 | 106.16 | 107.22 | 5,823,674 | +0.32(+0.30%) |
Nov 24, 2023 | 106.76 | 107.25 | 106.66 | 106.90 | 2,460,597 | -0.28(-0.26%) |
Nov 22, 2023 | 106.76 | 107.28 | 106.08 | 107.17 | 6,324,673 | +1.36(+1.29%) |
Nov 21, 2023 | 105.44 | 105.96 | 104.62 | 105.81 | 5,842,632 | +0.23(+0.22%) |
Nov 20, 2023 | 105.27 | 105.81 | 104.37 | 105.59 | 6,243,352 | +0.36(+0.34%) |
Nov 17, 2023 | 107.31 | 107.46 | 104.79 | 105.23 | 6,443,167 | -1.64(-1.53%) |
Nov 16, 2023 | 106.36 | 107.25 | 106.26 | 106.87 | 5,427,895 | -0.21(-0.20%) |
Nov 15, 2023 | 106.08 | 108.31 | 105.98 | 107.08 | 11,210,732 | +2.06(+1.96%) |
Nov 14, 2023 | 104.83 | 106.36 | 104.65 | 105.02 | 9,740,099 | +1.54(+1.49%) |
Nov 13, 2023 | 104.64 | 104.99 | 103.46 | 103.48 | 7,102,458 | -1.90(-1.80%) |
Nov 10, 2023 | 106.60 | 107.09 | 104.88 | 105.38 | 8,959,843 | -0.88(-0.83%) |
Nov 09, 2023 | 109.06 | 109.14 | 106.18 | 106.26 | 9,217,465 | -2.37(-2.19%) |
Nov 08, 2023 | 108.61 | 109.94 | 108.15 | 108.64 | 8,698,995 | +0.03(+0.03%) |
Nov 07, 2023 | 106.58 | 108.61 | 106.49 | 108.61 | 7,798,734 | +2.09(+1.97%) |
Nov 06, 2023 | 106.22 | 106.86 | 105.64 | 106.51 | 5,267,464 | +0.19(+0.18%) |
Nov 03, 2023 | 105.69 | 106.91 | 105.32 | 106.32 | 7,620,587 | +1.97(+1.88%) |
Nov 02, 2023 | 101.34 | 104.82 | 101.19 | 104.36 | 8,189,024 | +4.17(+4.16%) |