Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.88 | 124.80 | 122.55 | 122.63 | 1,166,773 | -0.97(-0.78%) |
Jan 30, 2024 | 122.32 | 124.12 | 122.21 | 123.60 | 947,961 | +0.89(+0.73%) |
Jan 29, 2024 | 122.04 | 122.81 | 121.24 | 122.71 | 1,176,066 | +0.18(+0.15%) |
Jan 26, 2024 | 122.62 | 123.40 | 122.04 | 122.53 | 1,023,684 | +0.28(+0.23%) |
Jan 25, 2024 | 122.40 | 122.89 | 120.97 | 122.25 | 1,623,568 | +0.64(+0.53%) |
Jan 24, 2024 | 125.22 | 125.98 | 120.84 | 121.61 | 3,011,312 | -2.75(-2.21%) |
Jan 23, 2024 | 123.41 | 124.56 | 123.12 | 124.36 | 1,613,573 | +1.04(+0.84%) |
Jan 22, 2024 | 125.22 | 125.25 | 123.08 | 123.32 | 1,745,479 | -1.39(-1.12%) |
Jan 19, 2024 | 123.08 | 125.18 | 121.95 | 124.72 | 1,094,550 | +1.40(+1.14%) |
Jan 18, 2024 | 121.36 | 123.68 | 121.36 | 123.31 | 887,784 | +1.95(+1.61%) |
Jan 17, 2024 | 123.23 | 123.23 | 120.99 | 121.36 | 825,734 | -2.30(-1.86%) |
Jan 16, 2024 | 123.74 | 124.43 | 122.57 | 123.67 | 691,758 | -1.11(-0.89%) |
Jan 12, 2024 | 123.32 | 124.82 | 123.07 | 124.78 | 1,145,130 | +1.68(+1.36%) |
Jan 11, 2024 | 122.95 | 123.35 | 121.57 | 123.10 | 1,054,805 | +0.16(+0.13%) |
Jan 10, 2024 | 121.97 | 123.03 | 121.65 | 122.94 | 953,255 | +0.65(+0.53%) |
Jan 09, 2024 | 123.21 | 123.54 | 122.14 | 122.28 | 861,231 | -1.54(-1.25%) |
Jan 08, 2024 | 124.00 | 124.23 | 122.72 | 123.83 | 764,582 | -0.62(-0.50%) |
Jan 05, 2024 | 124.29 | 125.70 | 123.76 | 124.45 | 803,257 | +0.07(+0.06%) |
Jan 04, 2024 | 123.90 | 124.78 | 123.46 | 124.38 | 1,032,500 | +0.74(+0.60%) |
Jan 03, 2024 | 123.49 | 124.52 | 123.27 | 123.64 | 874,985 | -0.38(-0.30%) |
Jan 02, 2024 | 122.95 | 124.32 | 122.64 | 124.02 | 824,368 | -0.19(-0.15%) |
Dec 29, 2023 | 123.69 | 124.43 | 123.36 | 124.20 | 720,354 | +0.52(+0.42%) |
Dec 28, 2023 | 124.40 | 125.04 | 123.36 | 123.68 | 651,484 | -0.72(-0.58%) |
Dec 27, 2023 | 123.67 | 125.24 | 123.67 | 124.40 | 530,981 | +0.28(+0.22%) |
Dec 26, 2023 | 123.42 | 124.47 | 123.28 | 124.12 | 507,059 | +0.58(+0.47%) |
Dec 22, 2023 | 122.59 | 123.96 | 122.59 | 123.54 | 709,343 | +1.33(+1.09%) |
Dec 21, 2023 | 121.59 | 122.70 | 121.47 | 122.21 | 887,904 | +1.39(+1.15%) |
Dec 20, 2023 | 121.06 | 123.11 | 120.74 | 120.81 | 1,082,261 | -0.75(-0.62%) |
Dec 19, 2023 | 119.41 | 121.56 | 119.28 | 121.56 | 810,976 | +2.04(+1.70%) |
Dec 18, 2023 | 119.56 | 120.33 | 118.89 | 119.53 | 747,986 | +0.50(+0.42%) |
Dec 15, 2023 | 119.20 | 120.05 | 118.61 | 119.02 | 1,040,152 | -0.48(-0.41%) |
Dec 14, 2023 | 118.32 | 120.06 | 118.22 | 119.51 | 1,802,540 | +0.91(+0.77%) |
Dec 13, 2023 | 117.50 | 118.68 | 115.98 | 118.60 | 873,378 | +0.88(+0.75%) |
Dec 12, 2023 | 117.65 | 117.75 | 116.45 | 117.72 | 918,660 | +0.08(+0.07%) |
Dec 11, 2023 | 116.58 | 117.73 | 116.44 | 117.64 | 876,061 | +1.20(+1.03%) |
Dec 08, 2023 | 116.96 | 118.09 | 116.43 | 116.44 | 816,026 | -0.59(-0.51%) |
Dec 07, 2023 | 116.99 | 117.79 | 115.94 | 117.03 | 1,117,851 | +0.56(+0.48%) |
Dec 06, 2023 | 116.09 | 117.08 | 116.02 | 116.47 | 758,734 | +1.95(+1.70%) |
Dec 05, 2023 | 115.33 | 115.52 | 114.39 | 114.52 | 2,144,528 | -1.44(-1.24%) |
Dec 04, 2023 | 114.97 | 116.14 | 114.56 | 115.96 | 912,479 | -0.04(-0.03%) |
Dec 01, 2023 | 113.43 | 116.14 | 113.14 | 116.00 | 1,193,009 | +2.71(+2.39%) |
Nov 30, 2023 | 112.34 | 113.73 | 111.32 | 113.29 | 1,400,457 | +1.50(+1.35%) |
Nov 29, 2023 | 110.57 | 112.24 | 110.08 | 111.79 | 1,055,333 | +1.48(+1.34%) |
Nov 28, 2023 | 109.59 | 110.77 | 109.44 | 110.31 | 1,173,839 | +0.92(+0.84%) |
Nov 27, 2023 | 111.42 | 111.74 | 109.37 | 109.39 | 1,312,964 | -3.28(-2.91%) |
Nov 24, 2023 | 112.36 | 113.14 | 111.97 | 112.68 | 575,095 | +1.48(+1.33%) |
Nov 22, 2023 | 111.84 | 112.01 | 110.75 | 111.20 | 1,151,066 | -0.64(-0.57%) |
Nov 21, 2023 | 112.36 | 112.70 | 111.54 | 111.84 | 1,302,924 | -0.19(-0.17%) |
Nov 20, 2023 | 112.42 | 112.60 | 111.74 | 112.02 | 758,192 | -0.65(-0.58%) |
Nov 17, 2023 | 112.17 | 112.91 | 111.88 | 112.68 | 1,293,593 | +1.20(+1.08%) |
Nov 16, 2023 | 111.21 | 112.08 | 110.82 | 111.47 | 855,360 | -0.11(-0.10%) |
Nov 15, 2023 | 112.57 | 113.43 | 111.11 | 111.58 | 1,180,193 | -0.43(-0.38%) |
Nov 14, 2023 | 111.65 | 112.49 | 110.72 | 112.01 | 1,583,522 | +2.05(+1.87%) |
Nov 13, 2023 | 108.86 | 110.44 | 108.50 | 109.96 | 1,762,162 | +0.82(+0.75%) |
Nov 10, 2023 | 108.02 | 109.31 | 107.61 | 109.14 | 1,941,536 | +1.32(+1.22%) |
Nov 09, 2023 | 108.44 | 109.68 | 107.55 | 107.82 | 1,888,387 | +0.11(+0.10%) |
Nov 08, 2023 | 107.47 | 108.06 | 107.16 | 107.71 | 1,356,746 | +0.24(+0.23%) |
Nov 07, 2023 | 107.54 | 107.87 | 106.78 | 107.47 | 1,396,144 | -0.58(-0.53%) |
Nov 06, 2023 | 108.93 | 109.31 | 107.51 | 108.05 | 1,099,364 | -0.39(-0.36%) |
Nov 03, 2023 | 107.15 | 108.62 | 106.78 | 108.44 | 1,091,142 | +2.02(+1.90%) |
Nov 02, 2023 | 105.09 | 106.96 | 105.09 | 106.41 | 1,292,324 | +2.16(+2.07%) |