Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.30 | 122.77 | 120.15 | 120.19 | 807,354 | -2.48(-2.02%) |
Jan 30, 2024 | 121.30 | 123.04 | 121.26 | 122.67 | 351,919 | +0.88(+0.72%) |
Jan 29, 2024 | 119.22 | 121.84 | 118.52 | 121.79 | 269,652 | +2.43(+2.03%) |
Jan 26, 2024 | 119.87 | 120.37 | 118.86 | 119.36 | 205,984 | -0.12(-0.10%) |
Jan 25, 2024 | 119.91 | 120.20 | 118.76 | 119.48 | 262,844 | +0.84(+0.70%) |
Jan 24, 2024 | 121.29 | 121.29 | 118.58 | 118.65 | 203,611 | -2.04(-1.69%) |
Jan 23, 2024 | 121.24 | 121.24 | 119.87 | 120.69 | 269,766 | -0.20(-0.16%) |
Jan 22, 2024 | 119.63 | 121.20 | 119.13 | 120.89 | 303,458 | +2.20(+1.85%) |
Jan 19, 2024 | 118.18 | 118.81 | 117.26 | 118.69 | 157,275 | +0.74(+0.62%) |
Jan 18, 2024 | 117.50 | 118.39 | 116.67 | 117.95 | 198,046 | +1.05(+0.90%) |
Jan 17, 2024 | 116.13 | 117.15 | 116.13 | 116.89 | 228,197 | -0.50(-0.42%) |
Jan 16, 2024 | 116.19 | 117.53 | 116.02 | 117.39 | 296,136 | +0.44(+0.37%) |
Jan 12, 2024 | 117.95 | 118.21 | 116.36 | 116.95 | 240,532 | +0.20(+0.17%) |
Jan 11, 2024 | 116.03 | 116.91 | 115.39 | 116.75 | 167,932 | +0.76(+0.65%) |
Jan 10, 2024 | 115.87 | 116.23 | 115.31 | 116.00 | 183,479 | +0.46(+0.40%) |
Jan 09, 2024 | 114.72 | 115.58 | 113.68 | 115.54 | 218,908 | +0.03(+0.03%) |
Jan 08, 2024 | 115.02 | 115.61 | 114.42 | 115.51 | 243,358 | +0.36(+0.31%) |
Jan 05, 2024 | 113.47 | 115.35 | 113.47 | 115.15 | 720,696 | +1.14(+1.00%) |
Jan 04, 2024 | 113.22 | 114.72 | 113.20 | 114.02 | 458,657 | +0.86(+0.76%) |
Jan 03, 2024 | 115.43 | 115.82 | 113.14 | 113.16 | 397,976 | -3.19(-2.75%) |
Jan 02, 2024 | 117.49 | 118.46 | 115.68 | 116.36 | 299,257 | -2.38(-2.00%) |
Dec 29, 2023 | 119.37 | 120.60 | 118.46 | 118.73 | 222,188 | -0.96(-0.80%) |
Dec 28, 2023 | 119.49 | 120.04 | 119.33 | 119.69 | 199,449 | -0.24(-0.20%) |
Dec 27, 2023 | 119.63 | 120.05 | 119.27 | 119.93 | 236,711 | +0.60(+0.50%) |
Dec 26, 2023 | 118.88 | 119.70 | 118.59 | 119.33 | 175,116 | +0.86(+0.73%) |
Dec 22, 2023 | 117.45 | 118.52 | 117.31 | 118.47 | 218,980 | +1.36(+1.16%) |
Dec 21, 2023 | 116.31 | 117.20 | 115.50 | 117.10 | 265,988 | +2.00(+1.74%) |
Dec 20, 2023 | 115.91 | 116.87 | 115.10 | 115.10 | 438,821 | -1.19(-1.03%) |
Dec 19, 2023 | 115.22 | 116.34 | 115.20 | 116.30 | 277,788 | +1.99(+1.74%) |
Dec 18, 2023 | 115.60 | 115.60 | 113.70 | 114.31 | 400,112 | -0.90(-0.78%) |
Dec 15, 2023 | 115.39 | 116.44 | 114.96 | 115.20 | 1,054,472 | -0.51(-0.44%) |
Dec 14, 2023 | 113.51 | 115.87 | 113.51 | 115.71 | 418,550 | +3.39(+3.02%) |
Dec 13, 2023 | 113.18 | 113.61 | 111.41 | 112.32 | 578,334 | -0.86(-0.76%) |
Dec 12, 2023 | 112.86 | 113.89 | 112.41 | 113.17 | 306,261 | +0.38(+0.34%) |
Dec 11, 2023 | 113.35 | 113.87 | 112.72 | 112.79 | 253,543 | -0.38(-0.33%) |
Dec 08, 2023 | 111.53 | 113.36 | 111.53 | 113.17 | 431,927 | +1.64(+1.47%) |
Dec 07, 2023 | 110.49 | 111.59 | 110.16 | 111.53 | 586,936 | +1.21(+1.10%) |
Dec 06, 2023 | 110.58 | 112.04 | 110.29 | 110.32 | 314,404 | +0.36(+0.33%) |
Dec 05, 2023 | 110.29 | 111.07 | 109.70 | 109.96 | 488,516 | -0.74(-0.67%) |
Dec 04, 2023 | 109.14 | 110.70 | 108.82 | 110.69 | 479,116 | +1.00(+0.92%) |
Dec 01, 2023 | 107.57 | 109.76 | 107.57 | 109.69 | 377,378 | +1.95(+1.81%) |
Nov 30, 2023 | 106.90 | 107.85 | 106.58 | 107.74 | 289,897 | +1.18(+1.11%) |
Nov 29, 2023 | 107.10 | 108.04 | 106.20 | 106.56 | 323,605 | -0.02(-0.02%) |
Nov 28, 2023 | 108.74 | 109.44 | 106.53 | 106.58 | 404,738 | -2.17(-2.00%) |
Nov 27, 2023 | 107.88 | 109.38 | 107.64 | 108.75 | 551,530 | +0.07(+0.06%) |
Nov 24, 2023 | 108.00 | 108.93 | 107.70 | 108.68 | 277,603 | +0.70(+0.65%) |
Nov 22, 2023 | 107.15 | 108.57 | 106.72 | 107.97 | 398,488 | +1.02(+0.96%) |
Nov 21, 2023 | 106.64 | 107.54 | 106.45 | 106.95 | 870,556 | -0.15(-0.14%) |
Nov 20, 2023 | 107.29 | 107.97 | 106.71 | 107.10 | 366,958 | -0.15(-0.14%) |
Nov 17, 2023 | 107.69 | 108.16 | 106.91 | 107.25 | 275,840 | +0.24(+0.22%) |
Nov 16, 2023 | 107.36 | 108.66 | 106.34 | 107.01 | 497,586 | +0.37(+0.34%) |
Nov 15, 2023 | 106.19 | 107.75 | 106.19 | 106.64 | 509,563 | +0.47(+0.44%) |
Nov 14, 2023 | 104.07 | 106.56 | 104.07 | 106.18 | 580,368 | +3.87(+3.78%) |
Nov 13, 2023 | 101.78 | 102.61 | 101.53 | 102.31 | 293,306 | +0.28(+0.27%) |
Nov 10, 2023 | 100.41 | 102.28 | 100.24 | 102.03 | 495,392 | +2.25(+2.26%) |
Nov 09, 2023 | 100.61 | 101.37 | 99.55 | 99.78 | 332,259 | -0.15(-0.15%) |
Nov 08, 2023 | 99.91 | 100.42 | 99.56 | 99.93 | 272,271 | +0.33(+0.33%) |
Nov 07, 2023 | 99.41 | 99.95 | 98.76 | 99.60 | 253,149 | -0.50(-0.50%) |
Nov 06, 2023 | 100.92 | 100.92 | 99.43 | 100.09 | 325,121 | -0.35(-0.35%) |
Nov 03, 2023 | 100.73 | 101.62 | 100.22 | 100.44 | 583,325 | +1.44(+1.45%) |
Nov 02, 2023 | 96.21 | 100.20 | 94.81 | 99.00 | 899,163 | +5.75(+6.16%) |