Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 107.35 | 107.60 | 107.33 | 107.41 | 4,929,376 | +0.30(+0.28%) |
Jan 30, 2024 | 107.09 | 107.17 | 106.90 | 107.11 | 3,645,563 | +0.08(+0.07%) |
Jan 29, 2024 | 106.78 | 107.10 | 106.76 | 107.03 | 6,001,342 | +0.42(+0.39%) |
Jan 26, 2024 | 106.69 | 106.74 | 106.56 | 106.61 | 2,206,977 | -0.18(-0.17%) |
Jan 25, 2024 | 106.73 | 106.82 | 106.73 | 106.79 | 5,247,520 | +0.33(+0.31%) |
Jan 24, 2024 | 106.61 | 106.70 | 106.37 | 106.47 | 3,498,081 | +0.07(+0.07%) |
Jan 23, 2024 | 106.32 | 106.46 | 106.28 | 106.40 | 3,981,204 | -0.07(-0.07%) |
Jan 22, 2024 | 106.54 | 106.71 | 106.47 | 106.47 | 4,420,379 | +0.02(+0.02%) |
Jan 19, 2024 | 106.54 | 106.54 | 106.30 | 106.45 | 3,364,003 | -0.10(-0.09%) |
Jan 18, 2024 | 106.90 | 106.99 | 106.46 | 106.55 | 5,247,017 | -0.39(-0.36%) |
Jan 17, 2024 | 107.20 | 107.25 | 106.89 | 106.93 | 4,864,248 | -0.34(-0.31%) |
Jan 16, 2024 | 107.31 | 107.37 | 107.09 | 107.27 | 4,837,914 | -0.28(-0.26%) |
Jan 12, 2024 | 107.57 | 107.69 | 107.47 | 107.55 | 4,046,022 | +0.02(+0.02%) |
Jan 11, 2024 | 107.32 | 107.62 | 107.23 | 107.53 | 5,862,453 | +0.28(+0.26%) |
Jan 10, 2024 | 107.43 | 107.50 | 107.21 | 107.25 | 3,917,883 | -0.13(-0.12%) |
Jan 09, 2024 | 107.38 | 107.60 | 107.31 | 107.38 | 3,116,258 | -0.02(-0.02%) |
Jan 08, 2024 | 107.10 | 107.53 | 107.10 | 107.40 | 5,449,058 | +0.38(+0.35%) |
Jan 05, 2024 | 107.00 | 107.28 | 106.99 | 107.02 | 7,796,285 | -0.14(-0.13%) |
Jan 04, 2024 | 107.05 | 107.19 | 107.05 | 107.16 | 6,254,075 | -0.10(-0.09%) |
Jan 03, 2024 | 107.13 | 107.45 | 107.01 | 107.26 | 5,250,173 | +0.05(+0.05%) |
Jan 02, 2024 | 107.21 | 107.34 | 107.13 | 107.21 | 6,287,447 | -0.15(-0.14%) |
Dec 29, 2023 | 107.33 | 107.47 | 107.31 | 107.36 | 3,578,156 | -0.08(-0.07%) |
Dec 28, 2023 | 107.51 | 107.56 | 107.32 | 107.44 | 3,414,762 | -0.28(-0.26%) |
Dec 27, 2023 | 107.53 | 107.76 | 107.45 | 107.72 | 3,440,522 | +0.44(+0.41%) |
Dec 26, 2023 | 107.23 | 107.36 | 107.18 | 107.28 | 2,592,189 | +0.04(+0.04%) |
Dec 22, 2023 | 107.22 | 107.32 | 107.12 | 107.24 | 3,063,332 | +0.09(+0.08%) |
Dec 21, 2023 | 107.35 | 107.38 | 107.11 | 107.15 | 3,142,204 | +0.00(+0.00%) |
Dec 20, 2023 | 107.03 | 107.23 | 107.03 | 107.15 | 4,268,914 | +0.16(+0.15%) |
Dec 19, 2023 | 106.91 | 107.04 | 106.78 | 106.99 | 5,147,111 | +0.11(+0.10%) |
Dec 18, 2023 | 107.07 | 107.08 | 106.69 | 106.88 | 6,315,131 | -0.13(-0.12%) |
Dec 15, 2023 | 107.13 | 107.19 | 106.89 | 107.01 | 2,914,676 | +0.02(+0.02%) |
Dec 14, 2023 | 106.78 | 107.09 | 106.61 | 106.99 | 5,328,720 | +0.53(+0.50%) |
Dec 13, 2023 | 105.86 | 106.54 | 105.74 | 106.46 | 5,136,594 | +0.62(+0.59%) |
Dec 12, 2023 | 105.80 | 105.89 | 105.66 | 105.84 | 3,287,431 | +0.10(+0.09%) |
Dec 11, 2023 | 105.74 | 105.80 | 105.55 | 105.74 | 5,727,795 | -0.08(-0.07%) |
Dec 08, 2023 | 105.71 | 105.86 | 105.57 | 105.82 | 4,696,617 | -0.07(-0.07%) |
Dec 07, 2023 | 105.90 | 106.05 | 105.82 | 105.89 | 3,965,770 | -0.01(-0.01%) |
Dec 06, 2023 | 105.75 | 106.00 | 105.66 | 105.90 | 2,948,546 | +0.18(+0.17%) |
Dec 05, 2023 | 105.63 | 105.91 | 105.62 | 105.72 | 4,882,089 | +0.31(+0.29%) |
Dec 04, 2023 | 105.45 | 105.51 | 105.16 | 105.42 | 4,150,278 | -0.16(-0.15%) |
Dec 01, 2023 | 104.97 | 105.65 | 104.86 | 105.57 | 4,078,740 | +0.58(+0.56%) |
Nov 30, 2023 | 105.16 | 105.16 | 104.77 | 104.99 | 5,674,670 | -0.13(-0.12%) |
Nov 29, 2023 | 104.89 | 105.17 | 104.88 | 105.12 | 5,202,490 | +0.65(+0.62%) |
Nov 28, 2023 | 104.08 | 104.50 | 104.08 | 104.47 | 4,894,331 | +0.28(+0.26%) |
Nov 27, 2023 | 104.05 | 104.21 | 103.96 | 104.19 | 4,833,495 | +0.33(+0.31%) |
Nov 24, 2023 | 103.88 | 103.89 | 103.60 | 103.87 | 1,734,180 | -0.23(-0.22%) |
Nov 22, 2023 | 103.94 | 104.12 | 103.86 | 104.09 | 4,055,495 | +0.21(+0.20%) |
Nov 21, 2023 | 103.81 | 103.92 | 103.69 | 103.89 | 4,115,115 | +0.22(+0.21%) |
Nov 20, 2023 | 103.31 | 103.73 | 103.29 | 103.67 | 4,935,486 | +0.36(+0.35%) |
Nov 17, 2023 | 103.25 | 103.35 | 103.17 | 103.30 | 4,723,784 | +0.07(+0.07%) |
Nov 16, 2023 | 103.14 | 103.34 | 103.14 | 103.23 | 5,478,876 | +0.38(+0.36%) |
Nov 15, 2023 | 103.01 | 103.03 | 102.72 | 102.86 | 6,982,687 | -0.23(-0.22%) |
Nov 14, 2023 | 103.00 | 103.27 | 102.91 | 103.09 | 6,100,572 | +0.86(+0.84%) |
Nov 13, 2023 | 101.94 | 102.33 | 101.84 | 102.23 | 8,534,592 | +0.13(+0.13%) |
Nov 10, 2023 | 102.10 | 102.15 | 101.89 | 102.10 | 5,246,260 | +0.34(+0.34%) |
Nov 09, 2023 | 102.17 | 102.23 | 101.65 | 101.76 | 5,679,709 | -0.43(-0.42%) |
Nov 08, 2023 | 101.72 | 102.28 | 101.72 | 102.19 | 6,969,330 | +0.46(+0.46%) |
Nov 07, 2023 | 101.40 | 101.76 | 101.40 | 101.73 | 6,058,798 | +0.66(+0.65%) |
Nov 06, 2023 | 101.19 | 101.24 | 100.88 | 101.07 | 7,068,651 | -0.22(-0.21%) |
Nov 03, 2023 | 101.21 | 101.76 | 101.14 | 101.28 | 7,331,681 | +0.69(+0.69%) |
Nov 02, 2023 | 100.39 | 100.74 | 100.38 | 100.59 | 6,821,716 | +0.85(+0.85%) |