Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.61 | 107.86 | 107.59 | 107.67 | 4,917,257 | +0.30(+0.28%) |
Jan 30, 2024 | 107.36 | 107.43 | 107.17 | 107.37 | 3,636,600 | +0.08(+0.07%) |
Jan 29, 2024 | 107.05 | 107.36 | 107.03 | 107.30 | 5,986,588 | +0.42(+0.39%) |
Jan 26, 2024 | 106.96 | 107.01 | 106.82 | 106.88 | 2,201,551 | -0.18(-0.17%) |
Jan 25, 2024 | 107.00 | 107.09 | 107.00 | 107.06 | 5,234,618 | +0.33(+0.31%) |
Jan 24, 2024 | 106.87 | 106.96 | 106.63 | 106.73 | 3,489,481 | +0.07(+0.06%) |
Jan 23, 2024 | 106.58 | 106.72 | 106.54 | 106.66 | 3,971,416 | -0.07(-0.06%) |
Jan 22, 2024 | 106.80 | 106.97 | 106.73 | 106.73 | 4,409,512 | +0.02(+0.02%) |
Jan 19, 2024 | 106.80 | 106.80 | 106.56 | 106.71 | 3,355,732 | -0.10(-0.09%) |
Jan 18, 2024 | 107.17 | 107.25 | 106.72 | 106.81 | 5,234,117 | -0.39(-0.36%) |
Jan 17, 2024 | 107.46 | 107.51 | 107.16 | 107.20 | 4,852,290 | -0.34(-0.31%) |
Jan 16, 2024 | 107.57 | 107.63 | 107.36 | 107.53 | 4,826,020 | -0.28(-0.26%) |
Jan 12, 2024 | 107.83 | 107.95 | 107.73 | 107.81 | 4,036,074 | +0.02(+0.02%) |
Jan 11, 2024 | 107.58 | 107.89 | 107.49 | 107.79 | 5,848,040 | +0.28(+0.26%) |
Jan 10, 2024 | 107.69 | 107.76 | 107.47 | 107.51 | 3,908,251 | -0.13(-0.12%) |
Jan 09, 2024 | 107.64 | 107.86 | 107.57 | 107.64 | 3,108,596 | -0.02(-0.02%) |
Jan 08, 2024 | 107.36 | 107.79 | 107.36 | 107.66 | 5,435,661 | +0.38(+0.35%) |
Jan 05, 2024 | 107.27 | 107.54 | 107.25 | 107.28 | 7,777,118 | -0.14(-0.13%) |
Jan 04, 2024 | 107.31 | 107.45 | 107.31 | 107.42 | 6,238,699 | -0.10(-0.09%) |
Jan 03, 2024 | 107.39 | 107.71 | 107.27 | 107.52 | 5,237,265 | +0.05(+0.05%) |
Jan 02, 2024 | 107.47 | 107.60 | 107.39 | 107.47 | 6,271,989 | -0.15(-0.14%) |
Dec 29, 2023 | 107.59 | 107.73 | 107.57 | 107.62 | 3,569,359 | -0.08(-0.07%) |
Dec 28, 2023 | 107.77 | 107.82 | 107.58 | 107.70 | 3,406,367 | -0.28(-0.26%) |
Dec 27, 2023 | 107.79 | 108.03 | 107.71 | 107.98 | 3,432,064 | +0.44(+0.41%) |
Dec 26, 2023 | 107.49 | 107.62 | 107.44 | 107.54 | 2,585,816 | +0.04(+0.04%) |
Dec 22, 2023 | 107.48 | 107.58 | 107.39 | 107.50 | 3,055,801 | +0.09(+0.08%) |
Dec 21, 2023 | 107.61 | 107.64 | 107.37 | 107.41 | 3,134,478 | +0.00(+0.00%) |
Dec 20, 2023 | 107.30 | 107.49 | 107.30 | 107.41 | 4,258,418 | +0.16(+0.15%) |
Dec 19, 2023 | 107.18 | 107.31 | 107.05 | 107.25 | 5,134,457 | +0.11(+0.10%) |
Dec 18, 2023 | 107.33 | 107.34 | 106.96 | 107.15 | 6,299,605 | -0.13(-0.12%) |
Dec 15, 2023 | 107.39 | 107.45 | 107.16 | 107.28 | 2,907,510 | +0.02(+0.02%) |
Dec 14, 2023 | 107.05 | 107.35 | 106.88 | 107.25 | 5,315,620 | +0.53(+0.50%) |
Dec 13, 2023 | 106.12 | 106.80 | 106.00 | 106.72 | 5,123,965 | +0.62(+0.59%) |
Dec 12, 2023 | 106.06 | 106.15 | 105.92 | 106.10 | 3,279,348 | +0.10(+0.09%) |
Dec 11, 2023 | 106.00 | 106.06 | 105.81 | 106.00 | 5,713,713 | -0.08(-0.07%) |
Dec 08, 2023 | 105.97 | 106.12 | 105.83 | 106.08 | 4,685,070 | -0.07(-0.07%) |
Dec 07, 2023 | 106.16 | 106.31 | 106.08 | 106.15 | 3,956,019 | -0.01(-0.01%) |
Dec 06, 2023 | 106.01 | 106.26 | 105.92 | 106.16 | 2,941,297 | +0.18(+0.17%) |
Dec 05, 2023 | 105.89 | 106.17 | 105.88 | 105.98 | 4,870,086 | +0.31(+0.29%) |
Dec 04, 2023 | 105.72 | 105.77 | 105.42 | 105.67 | 4,140,074 | -0.16(-0.15%) |
Dec 01, 2023 | 105.23 | 105.91 | 105.12 | 105.83 | 4,068,712 | +0.58(+0.56%) |
Nov 30, 2023 | 105.42 | 105.42 | 105.03 | 105.25 | 5,660,719 | -0.13(-0.12%) |
Nov 29, 2023 | 105.15 | 105.43 | 105.14 | 105.38 | 5,189,699 | +0.65(+0.62%) |
Nov 28, 2023 | 104.34 | 104.75 | 104.34 | 104.72 | 4,882,298 | +0.28(+0.26%) |
Nov 27, 2023 | 104.31 | 104.47 | 104.22 | 104.45 | 4,821,612 | +0.33(+0.31%) |
Nov 24, 2023 | 104.13 | 104.15 | 103.86 | 104.12 | 1,729,917 | -0.23(-0.22%) |
Nov 22, 2023 | 104.20 | 104.38 | 104.12 | 104.35 | 4,045,525 | +0.21(+0.20%) |
Nov 21, 2023 | 104.06 | 104.18 | 103.94 | 104.14 | 4,104,998 | +0.22(+0.21%) |
Nov 20, 2023 | 103.57 | 103.98 | 103.55 | 103.92 | 4,923,352 | +0.37(+0.35%) |
Nov 17, 2023 | 103.50 | 103.61 | 103.42 | 103.56 | 4,712,170 | +0.07(+0.07%) |
Nov 16, 2023 | 103.39 | 103.60 | 103.39 | 103.49 | 5,465,406 | +0.38(+0.36%) |
Nov 15, 2023 | 103.26 | 103.28 | 102.98 | 103.11 | 6,965,520 | -0.23(-0.22%) |
Nov 14, 2023 | 103.25 | 103.52 | 103.16 | 103.34 | 6,085,573 | +0.86(+0.84%) |
Nov 13, 2023 | 102.19 | 102.58 | 102.10 | 102.48 | 8,513,610 | +0.13(+0.13%) |
Nov 10, 2023 | 102.35 | 102.40 | 102.15 | 102.35 | 5,233,362 | +0.35(+0.34%) |
Nov 09, 2023 | 102.42 | 102.48 | 101.90 | 102.01 | 5,665,745 | -0.43(-0.42%) |
Nov 08, 2023 | 101.97 | 102.53 | 101.97 | 102.44 | 6,952,195 | +0.46(+0.46%) |
Nov 07, 2023 | 101.65 | 102.01 | 101.65 | 101.98 | 6,043,902 | +0.66(+0.65%) |
Nov 06, 2023 | 101.43 | 101.49 | 101.13 | 101.32 | 7,051,273 | -0.22(-0.21%) |
Nov 03, 2023 | 101.46 | 102.01 | 101.39 | 101.53 | 7,313,656 | +0.69(+0.69%) |
Nov 02, 2023 | 100.63 | 100.99 | 100.62 | 100.84 | 6,804,944 | +0.85(+0.85%) |