Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 124.80 | 125.43 | 122.77 | 122.94 | 624,124 | -2.28(-1.82%) |
Jan 30, 2024 | 125.06 | 126.36 | 124.67 | 125.23 | 483,356 | -0.66(-0.53%) |
Jan 29, 2024 | 123.71 | 125.92 | 123.15 | 125.89 | 643,125 | +1.97(+1.59%) |
Jan 26, 2024 | 124.76 | 125.28 | 123.76 | 123.92 | 514,798 | -0.88(-0.71%) |
Jan 25, 2024 | 123.84 | 124.85 | 122.62 | 124.80 | 581,884 | +2.81(+2.30%) |
Jan 24, 2024 | 124.47 | 124.47 | 121.56 | 121.99 | 491,110 | -1.39(-1.13%) |
Jan 23, 2024 | 124.51 | 125.18 | 121.81 | 123.38 | 525,572 | -1.05(-0.85%) |
Jan 22, 2024 | 122.22 | 124.45 | 122.05 | 124.43 | 801,154 | +3.18(+2.62%) |
Jan 19, 2024 | 120.33 | 121.57 | 119.25 | 121.26 | 678,899 | +1.01(+0.84%) |
Jan 18, 2024 | 118.35 | 120.33 | 118.35 | 120.25 | 604,290 | +2.43(+2.06%) |
Jan 17, 2024 | 117.62 | 118.72 | 117.04 | 117.81 | 929,246 | -0.69(-0.58%) |
Jan 16, 2024 | 117.91 | 118.54 | 116.28 | 118.50 | 907,330 | -0.37(-0.31%) |
Jan 12, 2024 | 121.06 | 121.06 | 118.26 | 118.87 | 556,539 | -0.88(-0.74%) |
Jan 11, 2024 | 120.92 | 121.25 | 118.92 | 119.75 | 869,676 | -1.42(-1.17%) |
Jan 10, 2024 | 122.50 | 123.42 | 120.95 | 121.17 | 875,110 | -1.94(-1.57%) |
Jan 09, 2024 | 121.71 | 123.13 | 121.71 | 123.10 | 522,963 | +0.32(+0.26%) |
Jan 08, 2024 | 122.10 | 123.14 | 121.72 | 122.79 | 702,884 | +0.94(+0.77%) |
Jan 05, 2024 | 121.35 | 122.36 | 121.00 | 121.84 | 665,163 | +0.51(+0.42%) |
Jan 04, 2024 | 120.63 | 121.99 | 120.17 | 121.34 | 756,754 | +0.75(+0.63%) |
Jan 03, 2024 | 122.10 | 122.10 | 119.74 | 120.58 | 832,164 | -2.72(-2.21%) |
Jan 02, 2024 | 124.96 | 125.52 | 122.54 | 123.30 | 1,011,366 | -2.42(-1.93%) |
Dec 29, 2023 | 125.18 | 126.20 | 124.51 | 125.72 | 677,850 | -0.17(-0.13%) |
Dec 28, 2023 | 126.23 | 126.57 | 125.47 | 125.89 | 719,626 | -0.73(-0.57%) |
Dec 27, 2023 | 126.55 | 127.45 | 125.64 | 126.62 | 1,018,922 | +0.11(+0.09%) |
Dec 26, 2023 | 125.33 | 126.64 | 124.50 | 126.51 | 784,424 | +1.35(+1.08%) |
Dec 22, 2023 | 123.14 | 125.17 | 122.50 | 125.16 | 1,696,513 | +3.09(+2.53%) |
Dec 21, 2023 | 120.46 | 122.26 | 120.28 | 122.07 | 1,221,931 | +2.45(+2.05%) |
Dec 20, 2023 | 118.37 | 121.66 | 118.26 | 119.62 | 1,646,739 | +1.01(+0.85%) |
Dec 19, 2023 | 117.94 | 118.66 | 117.42 | 118.61 | 879,756 | +1.56(+1.33%) |
Dec 18, 2023 | 117.40 | 117.40 | 116.04 | 117.05 | 749,891 | +0.43(+0.37%) |
Dec 15, 2023 | 116.96 | 117.72 | 115.98 | 116.62 | 1,593,064 | -0.61(-0.52%) |
Dec 14, 2023 | 111.09 | 117.58 | 110.98 | 117.23 | 1,962,221 | +7.25(+6.59%) |
Dec 13, 2023 | 108.08 | 110.53 | 106.69 | 109.98 | 880,276 | +1.48(+1.37%) |
Dec 12, 2023 | 107.86 | 109.05 | 106.96 | 108.50 | 707,146 | -0.03(-0.03%) |
Dec 11, 2023 | 108.80 | 109.39 | 107.77 | 108.53 | 764,781 | -0.55(-0.51%) |
Dec 08, 2023 | 105.78 | 111.08 | 105.44 | 109.08 | 2,105,051 | +5.19(+5.00%) |
Dec 07, 2023 | 104.13 | 104.56 | 103.06 | 103.89 | 738,294 | -0.04(-0.04%) |
Dec 06, 2023 | 104.96 | 105.33 | 103.69 | 103.93 | 980,726 | -0.39(-0.37%) |
Dec 05, 2023 | 104.88 | 105.59 | 104.04 | 104.32 | 515,513 | -1.51(-1.43%) |
Dec 04, 2023 | 105.39 | 107.22 | 104.73 | 105.83 | 668,656 | -1.62(-1.51%) |
Dec 01, 2023 | 105.13 | 107.55 | 104.11 | 107.45 | 697,266 | +2.57(+2.45%) |
Nov 30, 2023 | 103.63 | 105.14 | 102.39 | 104.88 | 1,302,763 | +1.48(+1.43%) |
Nov 29, 2023 | 103.92 | 105.03 | 103.31 | 103.40 | 482,078 | +0.46(+0.45%) |
Nov 28, 2023 | 102.73 | 103.85 | 102.01 | 102.93 | 611,513 | -0.03(-0.03%) |
Nov 27, 2023 | 103.28 | 103.45 | 102.37 | 102.96 | 643,989 | -0.88(-0.85%) |
Nov 24, 2023 | 103.72 | 104.00 | 103.20 | 103.84 | 198,656 | +0.37(+0.35%) |
Nov 22, 2023 | 103.48 | 104.16 | 103.05 | 103.48 | 444,077 | +0.50(+0.49%) |
Nov 21, 2023 | 104.32 | 104.42 | 102.67 | 102.97 | 720,277 | -1.56(-1.49%) |
Nov 20, 2023 | 105.06 | 105.26 | 103.43 | 104.53 | 446,935 | -0.60(-0.57%) |
Nov 17, 2023 | 105.74 | 105.74 | 104.30 | 105.14 | 416,634 | +0.40(+0.38%) |
Nov 16, 2023 | 105.39 | 106.13 | 104.56 | 104.74 | 432,986 | -0.71(-0.67%) |
Nov 15, 2023 | 105.17 | 106.16 | 104.45 | 105.45 | 669,294 | +0.73(+0.70%) |
Nov 14, 2023 | 104.09 | 105.09 | 103.09 | 104.72 | 1,027,926 | +2.67(+2.62%) |
Nov 13, 2023 | 101.58 | 102.23 | 100.98 | 102.05 | 674,201 | -0.26(-0.25%) |
Nov 10, 2023 | 100.89 | 102.49 | 100.28 | 102.31 | 606,562 | +2.33(+2.33%) |
Nov 09, 2023 | 101.27 | 101.69 | 99.96 | 99.98 | 677,640 | -0.93(-0.92%) |
Nov 08, 2023 | 100.73 | 101.56 | 100.36 | 100.91 | 823,147 | +0.65(+0.65%) |
Nov 07, 2023 | 100.01 | 100.73 | 99.08 | 100.25 | 466,712 | -0.32(-0.32%) |
Nov 06, 2023 | 100.74 | 101.18 | 100.28 | 100.57 | 823,322 | -0.16(-0.16%) |
Nov 03, 2023 | 99.69 | 101.16 | 99.15 | 100.73 | 694,776 | +2.73(+2.78%) |
Nov 02, 2023 | 99.24 | 100.05 | 97.09 | 98.00 | 785,308 | +0.21(+0.21%) |