Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.64 | 128.78 | 123.00 | 123.36 | 654,479 | -0.19(-0.15%) |
Jan 30, 2024 | 128.05 | 129.50 | 122.44 | 123.55 | 603,262 | -7.91(-6.02%) |
Jan 29, 2024 | 128.75 | 131.49 | 127.74 | 131.46 | 273,532 | +3.03(+2.36%) |
Jan 26, 2024 | 130.85 | 131.86 | 128.16 | 128.43 | 225,076 | -3.29(-2.50%) |
Jan 25, 2024 | 136.00 | 136.00 | 130.80 | 131.72 | 319,293 | -1.29(-0.97%) |
Jan 24, 2024 | 135.08 | 136.61 | 133.00 | 133.01 | 319,024 | -0.83(-0.62%) |
Jan 23, 2024 | 131.03 | 134.19 | 130.14 | 133.84 | 291,830 | +4.15(+3.20%) |
Jan 22, 2024 | 127.33 | 129.88 | 126.65 | 129.69 | 252,019 | +3.36(+2.66%) |
Jan 19, 2024 | 123.65 | 126.78 | 122.37 | 126.33 | 233,754 | +4.12(+3.37%) |
Jan 18, 2024 | 120.59 | 123.03 | 119.79 | 122.21 | 409,814 | +5.40(+4.62%) |
Jan 17, 2024 | 116.74 | 117.14 | 114.35 | 116.81 | 192,121 | -2.03(-1.71%) |
Jan 16, 2024 | 117.37 | 118.87 | 114.98 | 118.84 | 205,781 | +0.76(+0.64%) |
Jan 12, 2024 | 121.96 | 122.50 | 118.00 | 118.08 | 211,842 | -2.84(-2.35%) |
Jan 11, 2024 | 123.84 | 124.79 | 119.93 | 120.92 | 340,905 | -3.20(-2.58%) |
Jan 10, 2024 | 124.08 | 125.18 | 121.73 | 124.12 | 244,993 | -0.51(-0.41%) |
Jan 09, 2024 | 122.59 | 126.32 | 122.59 | 124.63 | 168,340 | -0.47(-0.38%) |
Jan 08, 2024 | 121.37 | 126.71 | 120.83 | 125.10 | 251,050 | +4.51(+3.74%) |
Jan 05, 2024 | 120.30 | 122.81 | 119.00 | 120.59 | 200,679 | -0.48(-0.40%) |
Jan 04, 2024 | 119.58 | 121.86 | 117.70 | 121.07 | 338,230 | -0.42(-0.35%) |
Jan 03, 2024 | 127.09 | 127.09 | 121.20 | 121.49 | 427,110 | -6.39(-5.00%) |
Jan 02, 2024 | 131.02 | 131.18 | 126.44 | 127.88 | 356,926 | -4.39(-3.32%) |
Dec 29, 2023 | 135.24 | 136.09 | 132.09 | 132.27 | 203,353 | -3.18(-2.35%) |
Dec 28, 2023 | 135.42 | 136.46 | 134.79 | 135.45 | 141,478 | -0.23(-0.17%) |
Dec 27, 2023 | 135.96 | 136.83 | 134.49 | 135.68 | 162,127 | +0.50(+0.37%) |
Dec 26, 2023 | 133.04 | 135.85 | 133.02 | 135.18 | 147,367 | +3.17(+2.40%) |
Dec 22, 2023 | 132.29 | 133.75 | 131.09 | 132.01 | 172,747 | +0.32(+0.24%) |
Dec 21, 2023 | 129.60 | 131.71 | 129.01 | 131.69 | 242,177 | +5.13(+4.05%) |
Dec 20, 2023 | 129.59 | 131.71 | 126.45 | 126.56 | 245,694 | -3.81(-2.92%) |
Dec 19, 2023 | 131.03 | 132.69 | 130.15 | 130.37 | 271,815 | +0.01(+0.01%) |
Dec 18, 2023 | 132.48 | 132.68 | 127.95 | 130.36 | 343,656 | -2.94(-2.21%) |
Dec 15, 2023 | 132.76 | 134.42 | 130.84 | 133.30 | 1,105,377 | +2.07(+1.58%) |
Dec 14, 2023 | 124.51 | 131.35 | 123.01 | 131.23 | 713,380 | +9.39(+7.71%) |
Dec 13, 2023 | 120.41 | 122.24 | 116.70 | 121.84 | 477,229 | +1.38(+1.15%) |
Dec 12, 2023 | 122.65 | 122.65 | 120.42 | 120.46 | 350,772 | -2.36(-1.92%) |
Dec 11, 2023 | 119.89 | 124.13 | 119.82 | 122.82 | 570,717 | +0.93(+0.76%) |
Dec 08, 2023 | 118.83 | 123.47 | 118.77 | 121.89 | 1,311,481 | +4.22(+3.59%) |
Dec 07, 2023 | 112.32 | 118.27 | 110.21 | 117.67 | 670,452 | +6.34(+5.69%) |
Dec 06, 2023 | 112.56 | 113.44 | 110.81 | 111.33 | 378,612 | +0.68(+0.61%) |
Dec 05, 2023 | 108.90 | 111.21 | 107.05 | 110.65 | 503,982 | +0.78(+0.71%) |
Dec 04, 2023 | 108.22 | 110.21 | 107.76 | 109.87 | 360,478 | +0.79(+0.72%) |
Dec 01, 2023 | 104.66 | 109.32 | 104.36 | 109.08 | 485,196 | +3.71(+3.52%) |
Nov 30, 2023 | 102.45 | 105.63 | 101.59 | 105.37 | 505,093 | +3.09(+3.02%) |
Nov 29, 2023 | 102.50 | 105.29 | 102.03 | 102.28 | 267,026 | +1.22(+1.21%) |
Nov 28, 2023 | 100.32 | 101.15 | 99.07 | 101.06 | 183,756 | +0.05(+0.05%) |
Nov 27, 2023 | 100.92 | 101.89 | 99.58 | 101.01 | 206,863 | -0.82(-0.81%) |
Nov 24, 2023 | 101.47 | 102.65 | 100.95 | 101.83 | 93,448 | +0.02(+0.02%) |
Nov 22, 2023 | 102.59 | 103.50 | 101.74 | 101.81 | 256,768 | +0.80(+0.79%) |
Nov 21, 2023 | 103.00 | 103.00 | 100.26 | 101.01 | 255,063 | -2.99(-2.87%) |
Nov 20, 2023 | 99.70 | 104.03 | 99.13 | 104.00 | 428,823 | +4.00(+4.00%) |
Nov 17, 2023 | 100.95 | 100.98 | 99.37 | 100.00 | 247,278 | -0.04(-0.04%) |
Nov 16, 2023 | 102.22 | 102.90 | 99.69 | 100.04 | 216,851 | -3.08(-2.99%) |
Nov 15, 2023 | 100.95 | 105.93 | 100.55 | 103.12 | 527,089 | +2.73(+2.72%) |
Nov 14, 2023 | 97.75 | 100.99 | 97.28 | 100.39 | 302,282 | +6.68(+7.13%) |
Nov 13, 2023 | 94.01 | 94.49 | 93.30 | 93.71 | 269,431 | -1.06(-1.12%) |
Nov 10, 2023 | 95.56 | 96.38 | 92.55 | 94.77 | 400,882 | +0.62(+0.66%) |
Nov 09, 2023 | 95.48 | 96.61 | 94.02 | 94.15 | 530,819 | -0.16(-0.17%) |
Nov 08, 2023 | 94.10 | 95.43 | 93.25 | 94.31 | 491,660 | +0.52(+0.55%) |
Nov 07, 2023 | 91.37 | 94.73 | 91.37 | 93.79 | 502,156 | +1.60(+1.74%) |
Nov 06, 2023 | 91.53 | 94.36 | 90.65 | 92.19 | 612,732 | +0.65(+0.71%) |
Nov 03, 2023 | 89.77 | 94.80 | 89.51 | 91.54 | 711,249 | +3.27(+3.70%) |
Nov 02, 2023 | 88.67 | 88.97 | 84.08 | 88.27 | 1,689,220 | +1.10(+1.26%) |