Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 120.78 | 123.77 | 117.90 | 119.66 | 1,528,633 | -0.30(-0.25%) |
Jan 30, 2024 | 123.22 | 123.42 | 119.91 | 119.96 | 1,810,411 | -5.19(-4.14%) |
Jan 29, 2024 | 123.42 | 125.51 | 122.72 | 125.15 | 1,663,725 | +2.07(+1.68%) |
Jan 26, 2024 | 122.54 | 123.29 | 121.11 | 123.08 | 1,065,480 | +0.92(+0.75%) |
Jan 25, 2024 | 121.78 | 122.57 | 120.71 | 122.16 | 852,122 | +2.62(+2.19%) |
Jan 24, 2024 | 122.69 | 123.16 | 118.96 | 119.53 | 970,431 | -1.21(-1.00%) |
Jan 23, 2024 | 123.25 | 123.25 | 120.42 | 120.74 | 1,290,074 | -1.41(-1.15%) |
Jan 22, 2024 | 122.76 | 123.46 | 121.33 | 122.15 | 1,200,150 | +0.06(+0.05%) |
Jan 19, 2024 | 121.38 | 122.64 | 119.53 | 122.09 | 1,036,641 | +1.38(+1.14%) |
Jan 18, 2024 | 121.58 | 122.51 | 119.46 | 120.71 | 1,014,727 | -1.22(-1.00%) |
Jan 17, 2024 | 122.45 | 125.54 | 120.18 | 121.93 | 1,213,315 | -3.34(-2.66%) |
Jan 16, 2024 | 123.23 | 125.77 | 122.73 | 125.27 | 881,300 | +0.31(+0.25%) |
Jan 12, 2024 | 126.16 | 127.50 | 124.71 | 124.96 | 909,912 | +0.38(+0.30%) |
Jan 11, 2024 | 126.63 | 127.43 | 124.01 | 124.58 | 920,953 | -3.23(-2.52%) |
Jan 10, 2024 | 127.65 | 128.82 | 126.84 | 127.81 | 540,036 | +0.78(+0.61%) |
Jan 09, 2024 | 126.60 | 128.11 | 125.94 | 127.03 | 636,503 | -1.39(-1.09%) |
Jan 08, 2024 | 125.22 | 129.07 | 125.16 | 128.42 | 918,779 | +3.21(+2.56%) |
Jan 05, 2024 | 122.92 | 126.47 | 121.81 | 125.22 | 849,730 | +0.83(+0.67%) |
Jan 04, 2024 | 123.31 | 125.57 | 121.97 | 124.39 | 853,170 | +0.32(+0.26%) |
Jan 03, 2024 | 125.67 | 125.67 | 121.53 | 124.07 | 1,104,031 | -3.92(-3.06%) |
Jan 02, 2024 | 125.70 | 130.02 | 124.71 | 127.99 | 974,859 | +2.51(+2.00%) |
Dec 29, 2023 | 126.68 | 128.06 | 125.34 | 125.47 | 1,010,404 | -2.11(-1.65%) |
Dec 28, 2023 | 126.04 | 127.65 | 125.90 | 127.58 | 696,081 | +0.89(+0.70%) |
Dec 27, 2023 | 126.43 | 126.96 | 125.49 | 126.69 | 733,327 | +0.16(+0.12%) |
Dec 26, 2023 | 125.45 | 127.30 | 125.10 | 126.53 | 644,525 | +1.33(+1.06%) |
Dec 22, 2023 | 127.06 | 128.82 | 124.41 | 125.20 | 1,037,423 | -1.12(-0.89%) |
Dec 21, 2023 | 125.73 | 127.05 | 124.71 | 126.32 | 924,391 | +2.36(+1.91%) |
Dec 20, 2023 | 126.94 | 129.19 | 123.84 | 123.96 | 1,573,070 | -3.00(-2.36%) |
Dec 19, 2023 | 127.58 | 127.71 | 125.84 | 126.96 | 1,204,975 | +0.44(+0.35%) |
Dec 18, 2023 | 128.44 | 128.50 | 126.10 | 126.52 | 1,425,611 | -1.03(-0.81%) |
Dec 15, 2023 | 130.11 | 130.84 | 125.78 | 127.54 | 3,064,026 | -4.22(-3.21%) |
Dec 14, 2023 | 127.00 | 132.74 | 127.00 | 131.77 | 3,117,360 | +8.72(+7.09%) |
Dec 13, 2023 | 114.69 | 123.70 | 114.44 | 123.05 | 2,300,436 | +8.44(+7.36%) |
Dec 12, 2023 | 115.54 | 116.87 | 113.83 | 114.61 | 1,570,447 | -2.45(-2.09%) |
Dec 11, 2023 | 116.51 | 117.26 | 115.56 | 117.06 | 964,164 | +0.00(+0.00%) |
Dec 08, 2023 | 119.26 | 119.26 | 116.28 | 117.06 | 1,284,618 | -2.47(-2.07%) |
Dec 07, 2023 | 119.22 | 121.79 | 118.32 | 119.53 | 1,728,341 | +0.13(+0.11%) |
Dec 06, 2023 | 118.73 | 121.43 | 118.46 | 119.40 | 1,855,984 | +2.08(+1.77%) |
Dec 05, 2023 | 116.72 | 117.58 | 115.97 | 117.32 | 1,705,732 | -0.18(-0.15%) |
Dec 04, 2023 | 115.23 | 118.02 | 114.90 | 117.50 | 1,826,179 | +1.72(+1.48%) |
Dec 01, 2023 | 107.33 | 116.19 | 106.70 | 115.78 | 3,095,001 | +8.57(+7.99%) |
Nov 30, 2023 | 106.83 | 107.73 | 106.05 | 107.22 | 1,538,171 | +0.38(+0.36%) |
Nov 29, 2023 | 106.81 | 111.05 | 106.66 | 106.83 | 1,802,528 | +1.26(+1.20%) |
Nov 28, 2023 | 102.73 | 105.86 | 100.95 | 105.57 | 1,354,830 | +2.65(+2.57%) |
Nov 27, 2023 | 102.33 | 103.69 | 101.80 | 102.92 | 1,093,004 | -0.16(-0.15%) |
Nov 24, 2023 | 102.19 | 103.31 | 101.37 | 103.08 | 319,227 | +0.58(+0.56%) |
Nov 22, 2023 | 102.94 | 103.42 | 101.58 | 102.50 | 546,332 | +0.80(+0.79%) |
Nov 21, 2023 | 101.41 | 102.56 | 100.65 | 101.70 | 786,258 | -0.70(-0.68%) |
Nov 20, 2023 | 101.65 | 102.60 | 100.20 | 102.40 | 965,132 | +0.75(+0.73%) |
Nov 17, 2023 | 103.06 | 103.06 | 100.88 | 101.65 | 926,682 | -0.09(-0.09%) |
Nov 16, 2023 | 103.89 | 104.22 | 101.48 | 101.74 | 1,051,858 | -1.86(-1.80%) |
Nov 15, 2023 | 103.21 | 106.45 | 103.12 | 103.60 | 1,502,175 | +0.38(+0.37%) |
Nov 14, 2023 | 97.18 | 103.49 | 96.59 | 103.22 | 2,253,839 | +10.79(+11.67%) |
Nov 13, 2023 | 93.10 | 93.40 | 91.31 | 92.43 | 849,794 | -1.32(-1.41%) |
Nov 10, 2023 | 93.48 | 93.98 | 92.24 | 93.75 | 1,018,538 | +1.06(+1.14%) |
Nov 09, 2023 | 98.47 | 98.70 | 92.39 | 92.69 | 1,368,585 | -5.25(-5.36%) |
Nov 08, 2023 | 98.32 | 98.98 | 96.78 | 97.95 | 831,533 | +0.33(+0.34%) |
Nov 07, 2023 | 98.78 | 99.12 | 97.29 | 97.61 | 874,985 | -1.62(-1.63%) |
Nov 06, 2023 | 99.97 | 100.29 | 98.28 | 99.23 | 1,066,947 | -1.05(-1.05%) |
Nov 03, 2023 | 98.53 | 101.70 | 98.35 | 100.28 | 1,645,620 | +4.36(+4.55%) |
Nov 02, 2023 | 93.33 | 96.54 | 93.21 | 95.92 | 1,626,144 | +4.87(+5.35%) |