Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 124.16 | 125.48 | 122.56 | 122.68 | 3,200,202 | -2.71(-2.16%) |
Jan 30, 2024 | 125.66 | 126.41 | 124.22 | 125.39 | 2,531,197 | -0.62(-0.49%) |
Jan 29, 2024 | 122.99 | 126.07 | 122.80 | 126.01 | 4,360,334 | +3.21(+2.62%) |
Jan 26, 2024 | 122.09 | 123.75 | 121.50 | 122.80 | 3,769,429 | +1.06(+0.87%) |
Jan 25, 2024 | 123.31 | 123.43 | 118.20 | 121.73 | 6,154,210 | +2.82(+2.37%) |
Jan 24, 2024 | 119.19 | 119.37 | 117.48 | 118.91 | 3,802,477 | +1.63(+1.39%) |
Jan 23, 2024 | 119.37 | 119.89 | 116.67 | 117.29 | 2,680,774 | -1.96(-1.64%) |
Jan 22, 2024 | 117.90 | 120.48 | 117.90 | 119.25 | 3,016,093 | +1.86(+1.59%) |
Jan 19, 2024 | 115.75 | 117.55 | 114.67 | 117.38 | 4,138,420 | +1.96(+1.70%) |
Jan 18, 2024 | 116.13 | 116.53 | 113.98 | 115.42 | 2,367,993 | +0.11(+0.09%) |
Jan 17, 2024 | 114.25 | 115.49 | 113.24 | 115.31 | 3,333,983 | -1.25(-1.07%) |
Jan 16, 2024 | 116.67 | 117.10 | 114.95 | 116.57 | 3,067,151 | -1.08(-0.91%) |
Jan 12, 2024 | 118.76 | 119.57 | 116.79 | 117.64 | 2,074,374 | -0.57(-0.48%) |
Jan 11, 2024 | 119.06 | 119.75 | 116.88 | 118.21 | 3,931,056 | -1.59(-1.32%) |
Jan 10, 2024 | 119.11 | 120.31 | 118.34 | 119.80 | 4,107,814 | +0.52(+0.44%) |
Jan 09, 2024 | 118.82 | 119.98 | 117.92 | 119.28 | 5,973,193 | -1.32(-1.10%) |
Jan 08, 2024 | 120.83 | 121.18 | 119.49 | 120.60 | 4,334,912 | +0.13(+0.11%) |
Jan 05, 2024 | 119.77 | 122.12 | 119.26 | 120.47 | 2,787,345 | -0.68(-0.56%) |
Jan 04, 2024 | 120.51 | 122.42 | 119.86 | 121.15 | 3,262,199 | +0.54(+0.45%) |
Jan 03, 2024 | 123.27 | 123.66 | 119.85 | 120.61 | 5,468,612 | -5.83(-4.61%) |
Jan 02, 2024 | 127.36 | 127.90 | 124.97 | 126.44 | 4,598,016 | -2.61(-2.02%) |
Dec 29, 2023 | 130.98 | 131.34 | 128.43 | 129.06 | 2,078,812 | -2.18(-1.66%) |
Dec 28, 2023 | 130.61 | 131.63 | 130.16 | 131.23 | 2,118,070 | +0.51(+0.39%) |
Dec 27, 2023 | 129.20 | 131.53 | 128.72 | 130.72 | 3,612,661 | +1.22(+0.94%) |
Dec 26, 2023 | 128.81 | 130.13 | 128.48 | 129.50 | 2,520,233 | +0.67(+0.52%) |
Dec 22, 2023 | 127.89 | 130.20 | 127.40 | 128.83 | 3,390,959 | +1.53(+1.20%) |
Dec 21, 2023 | 125.59 | 127.37 | 124.94 | 127.30 | 3,866,117 | +3.00(+2.41%) |
Dec 20, 2023 | 126.01 | 127.69 | 124.16 | 124.30 | 5,707,073 | -2.16(-1.71%) |
Dec 19, 2023 | 123.77 | 127.47 | 123.26 | 126.46 | 5,097,598 | +2.30(+1.85%) |
Dec 18, 2023 | 127.66 | 127.89 | 124.10 | 124.17 | 4,669,603 | -3.36(-2.64%) |
Dec 15, 2023 | 125.87 | 128.55 | 125.23 | 127.53 | 8,117,708 | +0.89(+0.70%) |
Dec 14, 2023 | 119.28 | 126.83 | 118.95 | 126.64 | 7,796,336 | +8.60(+7.28%) |
Dec 13, 2023 | 111.59 | 118.28 | 110.84 | 118.05 | 5,047,322 | +6.45(+5.78%) |
Dec 12, 2023 | 111.51 | 111.63 | 110.49 | 111.60 | 2,426,788 | +0.22(+0.19%) |
Dec 11, 2023 | 111.05 | 111.65 | 110.73 | 111.38 | 3,618,296 | +0.41(+0.37%) |
Dec 08, 2023 | 111.64 | 113.00 | 110.11 | 110.97 | 3,485,957 | -1.27(-1.13%) |
Dec 07, 2023 | 110.93 | 112.85 | 110.51 | 112.24 | 2,785,817 | +1.73(+1.56%) |
Dec 06, 2023 | 114.35 | 115.62 | 109.47 | 110.51 | 6,268,566 | -3.12(-2.75%) |
Dec 05, 2023 | 113.48 | 114.37 | 112.94 | 113.64 | 2,750,799 | -0.26(-0.23%) |
Dec 04, 2023 | 111.14 | 114.12 | 110.96 | 113.89 | 4,955,108 | +1.24(+1.10%) |
Dec 01, 2023 | 110.90 | 112.80 | 110.60 | 112.65 | 4,000,802 | +1.88(+1.70%) |
Nov 30, 2023 | 109.68 | 110.92 | 109.19 | 110.77 | 4,309,942 | +0.99(+0.90%) |
Nov 29, 2023 | 107.35 | 111.07 | 107.05 | 109.78 | 4,519,112 | +3.68(+3.47%) |
Nov 28, 2023 | 105.23 | 106.38 | 104.49 | 106.11 | 2,328,270 | +0.88(+0.83%) |
Nov 27, 2023 | 105.01 | 105.58 | 104.01 | 105.23 | 2,457,068 | -0.25(-0.23%) |
Nov 24, 2023 | 105.18 | 105.53 | 104.53 | 105.48 | 989,266 | +0.22(+0.21%) |
Nov 22, 2023 | 105.42 | 105.92 | 104.53 | 105.26 | 1,933,843 | +0.98(+0.94%) |
Nov 21, 2023 | 104.49 | 105.30 | 103.97 | 104.27 | 2,240,334 | -0.66(-0.63%) |
Nov 20, 2023 | 103.18 | 105.31 | 102.90 | 104.93 | 2,821,002 | +1.47(+1.42%) |
Nov 17, 2023 | 102.69 | 103.90 | 101.60 | 103.47 | 2,948,798 | +1.24(+1.21%) |
Nov 16, 2023 | 102.55 | 103.04 | 101.33 | 102.22 | 2,758,517 | -0.57(-0.56%) |
Nov 15, 2023 | 101.13 | 103.14 | 101.13 | 102.80 | 3,119,747 | +1.67(+1.65%) |
Nov 14, 2023 | 99.35 | 102.57 | 99.34 | 101.13 | 4,342,168 | +4.79(+4.97%) |
Nov 13, 2023 | 96.38 | 96.87 | 95.55 | 96.34 | 2,761,823 | -0.90(-0.92%) |
Nov 10, 2023 | 96.49 | 97.30 | 94.78 | 97.24 | 2,443,353 | +1.76(+1.85%) |
Nov 09, 2023 | 98.42 | 98.58 | 94.83 | 95.47 | 3,038,791 | -2.28(-2.33%) |
Nov 08, 2023 | 97.42 | 98.24 | 96.99 | 97.75 | 2,093,981 | +0.23(+0.23%) |
Nov 07, 2023 | 97.08 | 99.43 | 96.85 | 97.52 | 3,050,046 | +0.59(+0.61%) |
Nov 06, 2023 | 98.97 | 99.67 | 96.07 | 96.93 | 3,196,195 | -2.53(-2.55%) |
Nov 03, 2023 | 98.17 | 100.10 | 98.05 | 99.46 | 4,639,373 | +2.66(+2.75%) |
Nov 02, 2023 | 95.85 | 97.01 | 95.30 | 96.80 | 4,238,742 | +3.40(+3.64%) |