Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.46 | 111.93 | 104.05 | 104.13 | 5,022,679 | -2.22(-2.09%) |
Jan 30, 2024 | 107.74 | 110.96 | 106.26 | 106.35 | 3,029,307 | -2.82(-2.58%) |
Jan 29, 2024 | 105.23 | 109.44 | 103.44 | 109.17 | 3,228,357 | +3.80(+3.61%) |
Jan 26, 2024 | 107.70 | 109.45 | 104.97 | 105.37 | 2,581,922 | -1.46(-1.37%) |
Jan 25, 2024 | 109.18 | 110.10 | 103.72 | 106.83 | 3,885,547 | -1.24(-1.15%) |
Jan 24, 2024 | 114.38 | 114.64 | 108.05 | 108.07 | 3,901,855 | -3.25(-2.92%) |
Jan 23, 2024 | 113.25 | 115.16 | 108.52 | 111.32 | 4,972,154 | +4.17(+3.89%) |
Jan 22, 2024 | 106.73 | 115.08 | 105.74 | 107.15 | 5,931,546 | +3.56(+3.44%) |
Jan 19, 2024 | 106.25 | 106.75 | 101.57 | 103.59 | 6,131,636 | -3.07(-2.88%) |
Jan 18, 2024 | 107.22 | 107.44 | 103.69 | 106.66 | 2,905,566 | +1.11(+1.05%) |
Jan 17, 2024 | 105.51 | 107.10 | 103.87 | 105.55 | 4,012,639 | -3.20(-2.94%) |
Jan 16, 2024 | 109.78 | 109.92 | 107.30 | 108.75 | 3,914,831 | -1.47(-1.33%) |
Jan 12, 2024 | 115.00 | 117.23 | 109.68 | 110.22 | 3,759,039 | -4.05(-3.54%) |
Jan 11, 2024 | 116.18 | 116.18 | 110.91 | 114.27 | 4,054,274 | -3.27(-2.78%) |
Jan 10, 2024 | 117.01 | 117.64 | 114.01 | 117.54 | 2,767,820 | +0.48(+0.41%) |
Jan 09, 2024 | 114.22 | 118.21 | 113.12 | 117.06 | 2,788,050 | +1.06(+0.91%) |
Jan 08, 2024 | 119.44 | 119.65 | 115.40 | 116.00 | 4,652,335 | +0.61(+0.53%) |
Jan 05, 2024 | 115.18 | 119.87 | 114.52 | 115.39 | 4,184,942 | -2.68(-2.27%) |
Jan 04, 2024 | 120.22 | 121.52 | 117.59 | 118.07 | 3,925,589 | -4.56(-3.72%) |
Jan 03, 2024 | 126.82 | 127.12 | 119.52 | 122.63 | 6,020,508 | -8.61(-6.56%) |
Jan 02, 2024 | 130.66 | 135.65 | 128.67 | 131.24 | 3,037,378 | -0.90(-0.68%) |
Dec 29, 2023 | 134.22 | 135.95 | 131.89 | 132.14 | 2,818,054 | -2.65(-1.97%) |
Dec 28, 2023 | 134.96 | 137.19 | 133.45 | 134.79 | 2,662,189 | -0.84(-0.62%) |
Dec 27, 2023 | 138.03 | 138.35 | 134.84 | 135.63 | 3,747,788 | -1.71(-1.25%) |
Dec 26, 2023 | 134.56 | 139.65 | 133.96 | 137.34 | 3,622,972 | +3.35(+2.50%) |
Dec 22, 2023 | 135.87 | 137.08 | 132.04 | 133.99 | 4,146,216 | +0.13(+0.10%) |
Dec 21, 2023 | 130.87 | 134.60 | 129.39 | 133.86 | 4,960,810 | +5.86(+4.58%) |
Dec 20, 2023 | 134.60 | 136.05 | 127.87 | 128.00 | 7,115,682 | -7.32(-5.41%) |
Dec 19, 2023 | 126.56 | 136.20 | 125.50 | 135.32 | 10,564,679 | +11.29(+9.10%) |
Dec 18, 2023 | 121.32 | 126.00 | 120.78 | 124.03 | 5,775,334 | +0.11(+0.09%) |
Dec 15, 2023 | 125.82 | 126.20 | 120.72 | 123.92 | 17,203,178 | +3.70(+3.08%) |
Dec 14, 2023 | 113.82 | 123.84 | 113.52 | 120.22 | 14,488,114 | +12.61(+11.72%) |
Dec 13, 2023 | 95.80 | 108.28 | 95.20 | 107.61 | 7,276,131 | +7.79(+7.80%) |
Dec 12, 2023 | 102.61 | 102.64 | 96.69 | 99.82 | 5,666,375 | -3.73(-3.60%) |
Dec 11, 2023 | 100.61 | 105.24 | 100.14 | 103.55 | 3,795,569 | +0.54(+0.52%) |
Dec 08, 2023 | 107.38 | 108.46 | 101.64 | 103.01 | 4,408,913 | -4.16(-3.88%) |
Dec 07, 2023 | 107.98 | 108.88 | 106.30 | 107.17 | 2,563,614 | +0.40(+0.37%) |
Dec 06, 2023 | 111.00 | 111.19 | 106.50 | 106.77 | 4,145,049 | -3.23(-2.94%) |
Dec 05, 2023 | 107.86 | 111.75 | 106.97 | 110.00 | 4,453,271 | +1.13(+1.04%) |
Dec 04, 2023 | 106.50 | 110.33 | 106.50 | 108.87 | 4,843,511 | +2.35(+2.21%) |
Dec 01, 2023 | 100.17 | 106.74 | 98.88 | 106.52 | 4,326,064 | +5.50(+5.44%) |
Nov 30, 2023 | 102.08 | 102.08 | 98.60 | 101.02 | 4,923,981 | +0.06(+0.06%) |
Nov 29, 2023 | 101.47 | 103.07 | 99.60 | 100.96 | 3,165,786 | +1.86(+1.88%) |
Nov 28, 2023 | 97.11 | 100.99 | 95.65 | 99.10 | 3,759,876 | +1.30(+1.33%) |
Nov 27, 2023 | 99.00 | 99.91 | 96.73 | 97.80 | 3,808,765 | -2.42(-2.41%) |
Nov 24, 2023 | 99.85 | 101.00 | 97.57 | 100.22 | 1,913,448 | +0.01(+0.01%) |
Nov 22, 2023 | 99.32 | 101.86 | 98.41 | 100.21 | 4,069,753 | +1.89(+1.92%) |
Nov 21, 2023 | 98.12 | 98.83 | 96.68 | 98.32 | 4,489,007 | -0.18(-0.18%) |
Nov 20, 2023 | 93.55 | 98.78 | 91.64 | 98.50 | 6,097,565 | +5.64(+6.07%) |
Nov 17, 2023 | 91.80 | 92.96 | 88.55 | 92.86 | 3,693,197 | +2.19(+2.42%) |
Nov 16, 2023 | 92.24 | 93.97 | 88.80 | 90.67 | 4,312,165 | -2.14(-2.31%) |
Nov 15, 2023 | 92.90 | 98.42 | 91.98 | 92.81 | 8,195,088 | +1.42(+1.55%) |
Nov 14, 2023 | 83.00 | 91.67 | 83.00 | 91.39 | 9,396,488 | +12.84(+16.35%) |
Nov 13, 2023 | 77.19 | 79.14 | 75.99 | 78.55 | 2,919,332 | +0.57(+0.73%) |
Nov 10, 2023 | 75.02 | 78.02 | 73.49 | 77.98 | 3,828,702 | +2.42(+3.20%) |
Nov 09, 2023 | 77.47 | 78.85 | 75.36 | 75.56 | 3,960,455 | -1.34(-1.74%) |
Nov 08, 2023 | 78.83 | 79.23 | 76.80 | 76.90 | 3,845,968 | -1.93(-2.45%) |
Nov 07, 2023 | 78.08 | 79.29 | 76.52 | 78.83 | 3,912,339 | +0.65(+0.83%) |
Nov 06, 2023 | 81.45 | 82.22 | 76.25 | 78.18 | 4,798,091 | -2.63(-3.25%) |
Nov 03, 2023 | 81.61 | 83.54 | 79.00 | 80.81 | 6,112,976 | +1.89(+2.39%) |
Nov 02, 2023 | 76.89 | 82.44 | 76.17 | 78.92 | 8,324,673 | +2.19(+2.85%) |