Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.72 | 109.00 | 108.24 | 108.54 | 45,405,640 | +0.28(+0.25%) |
Jan 30, 2024 | 108.19 | 108.28 | 107.72 | 108.26 | 31,218,662 | +0.34(+0.32%) |
Jan 29, 2024 | 107.91 | 108.15 | 107.70 | 107.92 | 27,688,438 | +0.44(+0.41%) |
Jan 26, 2024 | 107.81 | 107.83 | 107.44 | 107.47 | 27,043,120 | -0.31(-0.28%) |
Jan 25, 2024 | 107.64 | 107.82 | 107.43 | 107.78 | 40,078,012 | +0.71(+0.66%) |
Jan 24, 2024 | 107.77 | 107.83 | 106.98 | 107.07 | 27,231,852 | -0.21(-0.19%) |
Jan 23, 2024 | 107.42 | 107.42 | 107.06 | 107.28 | 25,822,206 | -0.39(-0.37%) |
Jan 22, 2024 | 107.87 | 107.95 | 107.54 | 107.67 | 17,945,846 | +0.30(+0.27%) |
Jan 19, 2024 | 107.23 | 107.40 | 106.84 | 107.38 | 26,094,498 | +0.11(+0.10%) |
Jan 18, 2024 | 107.64 | 107.70 | 107.14 | 107.27 | 29,309,522 | -0.21(-0.19%) |
Jan 17, 2024 | 107.45 | 107.63 | 107.09 | 107.47 | 34,931,660 | -0.23(-0.21%) |
Jan 16, 2024 | 108.22 | 108.36 | 107.48 | 107.70 | 27,532,610 | -1.10(-1.01%) |
Jan 12, 2024 | 108.91 | 109.21 | 108.50 | 108.80 | 31,067,876 | +0.24(+0.22%) |
Jan 11, 2024 | 108.10 | 108.70 | 107.77 | 108.57 | 51,870,672 | +0.65(+0.60%) |
Jan 10, 2024 | 108.42 | 108.53 | 107.85 | 107.92 | 32,889,802 | -0.14(-0.13%) |
Jan 09, 2024 | 107.70 | 108.16 | 107.65 | 108.06 | 55,994,712 | +0.19(+0.17%) |
Jan 08, 2024 | 107.15 | 107.92 | 107.13 | 107.87 | 29,621,262 | +0.82(+0.76%) |
Jan 05, 2024 | 107.11 | 107.95 | 106.97 | 107.05 | 24,752,360 | -0.38(-0.36%) |
Jan 04, 2024 | 107.39 | 107.63 | 107.26 | 107.43 | 43,759,392 | -0.60(-0.56%) |
Jan 03, 2024 | 107.48 | 108.14 | 107.31 | 108.03 | 35,916,952 | -0.25(-0.23%) |
Jan 02, 2024 | 108.31 | 108.53 | 108.16 | 108.28 | 20,932,216 | -0.74(-0.68%) |
Dec 29, 2023 | 109.05 | 109.36 | 108.92 | 109.02 | 18,226,780 | -0.40(-0.37%) |
Dec 28, 2023 | 109.56 | 109.74 | 109.27 | 109.42 | 14,503,792 | -0.29(-0.26%) |
Dec 27, 2023 | 109.25 | 109.75 | 109.08 | 109.71 | 13,851,708 | +1.02(+0.93%) |
Dec 26, 2023 | 108.51 | 108.76 | 108.46 | 108.69 | 5,903,457 | +0.23(+0.21%) |
Dec 22, 2023 | 108.80 | 108.86 | 108.31 | 108.47 | 11,203,168 | -0.19(-0.17%) |
Dec 21, 2023 | 108.95 | 109.07 | 108.40 | 108.66 | 24,836,112 | -0.04(-0.04%) |
Dec 20, 2023 | 108.62 | 108.78 | 108.28 | 108.69 | 24,302,180 | +0.29(+0.26%) |
Dec 19, 2023 | 108.48 | 108.73 | 108.33 | 108.41 | 18,358,926 | +0.14(+0.13%) |
Dec 18, 2023 | 108.41 | 108.52 | 108.21 | 108.27 | 20,011,032 | -0.45(-0.42%) |
Dec 15, 2023 | 108.78 | 108.93 | 108.51 | 108.72 | 18,173,454 | -0.16(-0.15%) |
Dec 14, 2023 | 108.61 | 109.22 | 108.49 | 108.88 | 28,626,508 | +1.15(+1.06%) |
Dec 13, 2023 | 106.36 | 107.93 | 106.15 | 107.74 | 35,503,324 | +1.78(+1.68%) |
Dec 12, 2023 | 105.35 | 106.00 | 105.17 | 105.96 | 22,524,314 | +0.60(+0.57%) |
Dec 11, 2023 | 105.25 | 105.39 | 104.82 | 105.36 | 18,045,628 | -0.03(-0.03%) |
Dec 08, 2023 | 105.36 | 105.66 | 105.21 | 105.39 | 22,037,204 | -0.57(-0.54%) |
Dec 07, 2023 | 105.81 | 106.24 | 105.70 | 105.96 | 20,631,832 | +0.01(+0.01%) |
Dec 06, 2023 | 105.87 | 106.20 | 105.74 | 105.95 | 22,965,590 | +0.39(+0.37%) |
Dec 05, 2023 | 105.19 | 105.69 | 105.07 | 105.56 | 33,937,812 | +0.83(+0.80%) |
Dec 04, 2023 | 104.85 | 104.99 | 104.49 | 104.72 | 29,454,680 | -0.48(-0.46%) |
Dec 01, 2023 | 104.09 | 105.25 | 103.96 | 105.20 | 28,251,958 | +1.25(+1.20%) |
Nov 30, 2023 | 104.27 | 104.30 | 103.75 | 103.95 | 42,894,128 | -0.55(-0.52%) |
Nov 29, 2023 | 104.20 | 104.56 | 104.06 | 104.50 | 21,126,414 | +0.84(+0.81%) |
Nov 28, 2023 | 103.07 | 103.70 | 102.97 | 103.66 | 21,800,148 | +0.41(+0.40%) |
Nov 27, 2023 | 102.75 | 103.27 | 102.57 | 103.25 | 18,322,150 | +0.83(+0.81%) |
Nov 24, 2023 | 102.56 | 102.71 | 102.40 | 102.42 | 6,535,155 | -0.53(-0.51%) |
Nov 22, 2023 | 102.93 | 103.06 | 102.54 | 102.94 | 19,005,930 | +0.41(+0.40%) |
Nov 21, 2023 | 102.53 | 102.66 | 102.25 | 102.53 | 21,240,228 | +0.03(+0.03%) |
Nov 20, 2023 | 101.97 | 102.57 | 101.95 | 102.50 | 18,946,008 | +0.41(+0.40%) |
Nov 17, 2023 | 102.15 | 102.28 | 101.86 | 102.09 | 26,390,510 | +0.29(+0.29%) |
Nov 16, 2023 | 101.49 | 101.85 | 101.41 | 101.80 | 21,700,192 | +0.83(+0.82%) |
Nov 15, 2023 | 101.15 | 101.17 | 100.70 | 100.97 | 24,432,238 | -0.53(-0.52%) |
Nov 14, 2023 | 101.53 | 101.76 | 101.38 | 101.50 | 29,159,622 | +1.56(+1.57%) |
Nov 13, 2023 | 99.59 | 100.00 | 99.41 | 99.93 | 21,921,234 | +0.01(+0.01%) |
Nov 10, 2023 | 100.06 | 100.08 | 99.73 | 99.92 | 18,914,826 | +0.50(+0.50%) |
Nov 09, 2023 | 100.31 | 100.31 | 99.25 | 99.42 | 24,400,690 | -1.02(-1.01%) |
Nov 08, 2023 | 100.09 | 100.53 | 100.08 | 100.44 | 27,604,052 | +0.51(+0.51%) |
Nov 07, 2023 | 99.51 | 100.15 | 99.44 | 99.93 | 26,091,928 | +0.79(+0.80%) |
Nov 06, 2023 | 99.49 | 99.49 | 99.02 | 99.14 | 18,228,600 | -0.53(-0.53%) |
Nov 03, 2023 | 100.32 | 100.64 | 99.63 | 99.67 | 39,361,764 | +0.49(+0.49%) |
Nov 02, 2023 | 98.97 | 99.93 | 98.81 | 99.18 | 32,090,066 | +1.16(+1.19%) |