Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 118.86 | 118.86 | 116.36 | 116.36 | 1,508,245 | -2.35(-1.98%) |
Jan 30, 2024 | 116.38 | 118.72 | 115.91 | 118.71 | 1,272,763 | +1.10(+0.94%) |
Jan 29, 2024 | 117.45 | 117.61 | 116.28 | 117.61 | 656,710 | -0.06(-0.05%) |
Jan 26, 2024 | 116.71 | 117.71 | 115.89 | 117.67 | 638,455 | +0.91(+0.78%) |
Jan 25, 2024 | 115.46 | 116.81 | 114.53 | 116.76 | 528,560 | +2.29(+2.00%) |
Jan 24, 2024 | 113.47 | 114.58 | 112.99 | 114.47 | 713,396 | +1.63(+1.44%) |
Jan 23, 2024 | 112.29 | 113.77 | 112.18 | 112.84 | 517,562 | +0.34(+0.30%) |
Jan 22, 2024 | 111.94 | 112.85 | 111.18 | 112.50 | 660,294 | +0.45(+0.40%) |
Jan 19, 2024 | 111.88 | 112.13 | 111.28 | 112.05 | 505,085 | +0.28(+0.25%) |
Jan 18, 2024 | 112.02 | 112.08 | 110.51 | 111.77 | 730,633 | -0.11(-0.10%) |
Jan 17, 2024 | 111.57 | 112.87 | 111.34 | 111.88 | 569,178 | -0.92(-0.82%) |
Jan 16, 2024 | 115.10 | 115.40 | 112.70 | 112.80 | 669,827 | -2.73(-2.36%) |
Jan 12, 2024 | 115.94 | 116.42 | 114.84 | 115.53 | 596,815 | +1.51(+1.32%) |
Jan 11, 2024 | 114.43 | 114.76 | 113.70 | 114.02 | 710,016 | +0.12(+0.11%) |
Jan 10, 2024 | 115.20 | 115.20 | 113.45 | 113.90 | 636,933 | -1.17(-1.02%) |
Jan 09, 2024 | 116.99 | 116.99 | 114.70 | 115.07 | 431,637 | -1.81(-1.55%) |
Jan 08, 2024 | 116.12 | 116.94 | 114.58 | 116.88 | 853,771 | -1.35(-1.14%) |
Jan 05, 2024 | 118.91 | 119.03 | 117.59 | 118.23 | 315,388 | +0.14(+0.12%) |
Jan 04, 2024 | 120.94 | 121.35 | 117.90 | 118.09 | 813,212 | -1.91(-1.59%) |
Jan 03, 2024 | 118.49 | 120.53 | 117.87 | 120.00 | 482,168 | +1.55(+1.31%) |
Jan 02, 2024 | 117.96 | 119.55 | 117.96 | 118.45 | 551,006 | +1.17(+1.00%) |
Dec 29, 2023 | 117.95 | 118.18 | 117.03 | 117.28 | 582,664 | -0.40(-0.34%) |
Dec 28, 2023 | 118.88 | 119.34 | 117.64 | 117.68 | 518,397 | -1.69(-1.42%) |
Dec 27, 2023 | 119.94 | 120.38 | 119.08 | 119.37 | 586,979 | -0.70(-0.58%) |
Dec 26, 2023 | 119.94 | 120.61 | 119.50 | 120.07 | 523,571 | +1.15(+0.97%) |
Dec 22, 2023 | 119.32 | 119.87 | 118.70 | 118.92 | 397,806 | +0.33(+0.28%) |
Dec 21, 2023 | 118.16 | 118.62 | 117.38 | 118.59 | 424,437 | +0.67(+0.57%) |
Dec 20, 2023 | 119.53 | 120.26 | 117.82 | 117.92 | 387,474 | -1.30(-1.09%) |
Dec 19, 2023 | 118.01 | 119.23 | 117.70 | 119.22 | 554,197 | +1.45(+1.23%) |
Dec 18, 2023 | 118.43 | 119.44 | 117.64 | 117.77 | 531,325 | +1.11(+0.95%) |
Dec 15, 2023 | 116.66 | 117.06 | 115.79 | 116.66 | 616,875 | -0.70(-0.60%) |
Dec 14, 2023 | 115.21 | 117.51 | 115.21 | 117.36 | 868,450 | +3.45(+3.03%) |
Dec 13, 2023 | 112.55 | 114.01 | 111.96 | 113.92 | 723,855 | +1.56(+1.38%) |
Dec 12, 2023 | 112.83 | 113.01 | 111.67 | 112.36 | 673,733 | -1.69(-1.48%) |
Dec 11, 2023 | 113.92 | 114.37 | 113.42 | 114.04 | 720,229 | +0.07(+0.06%) |
Dec 08, 2023 | 113.43 | 114.30 | 113.22 | 113.97 | 1,303,456 | +1.34(+1.19%) |
Dec 07, 2023 | 113.84 | 114.42 | 112.27 | 112.64 | 926,515 | -0.58(-0.51%) |
Dec 06, 2023 | 114.53 | 115.24 | 112.96 | 113.21 | 833,614 | -2.07(-1.80%) |
Dec 05, 2023 | 117.31 | 117.50 | 115.17 | 115.28 | 842,808 | -2.07(-1.77%) |
Dec 04, 2023 | 117.23 | 118.20 | 116.67 | 117.35 | 550,140 | -0.82(-0.70%) |
Dec 01, 2023 | 117.27 | 119.51 | 116.87 | 118.18 | 558,141 | +0.71(+0.61%) |
Nov 30, 2023 | 117.70 | 119.25 | 116.11 | 117.46 | 544,388 | +0.80(+0.69%) |
Nov 29, 2023 | 118.28 | 118.31 | 116.35 | 116.66 | 705,876 | -0.83(-0.71%) |
Nov 28, 2023 | 117.69 | 118.59 | 117.34 | 117.49 | 441,896 | -0.01(-0.01%) |
Nov 27, 2023 | 117.46 | 117.75 | 116.51 | 117.50 | 473,966 | -0.56(-0.48%) |
Nov 24, 2023 | 117.46 | 118.94 | 117.46 | 118.07 | 195,236 | +0.59(+0.51%) |
Nov 22, 2023 | 115.20 | 117.63 | 114.52 | 117.47 | 463,439 | -0.09(-0.08%) |
Nov 21, 2023 | 117.17 | 117.81 | 116.53 | 117.56 | 547,709 | -0.28(-0.24%) |
Nov 20, 2023 | 118.61 | 118.94 | 117.84 | 117.84 | 814,840 | +0.13(+0.11%) |
Nov 17, 2023 | 116.39 | 118.43 | 116.14 | 117.71 | 486,710 | +2.37(+2.05%) |
Nov 16, 2023 | 116.53 | 116.93 | 114.08 | 115.34 | 731,147 | -2.33(-1.98%) |
Nov 15, 2023 | 117.76 | 119.26 | 117.55 | 117.67 | 481,507 | -0.35(-0.29%) |
Nov 14, 2023 | 117.44 | 118.33 | 117.12 | 118.02 | 557,019 | +1.16(+0.99%) |
Nov 13, 2023 | 116.20 | 117.11 | 115.84 | 116.86 | 490,901 | +0.87(+0.75%) |
Nov 10, 2023 | 115.97 | 116.32 | 114.94 | 115.99 | 458,020 | +1.14(+0.99%) |
Nov 09, 2023 | 115.76 | 116.27 | 114.77 | 114.85 | 680,998 | -0.26(-0.22%) |
Nov 08, 2023 | 116.01 | 116.82 | 115.06 | 115.10 | 625,963 | -1.41(-1.21%) |
Nov 07, 2023 | 117.63 | 117.88 | 116.12 | 116.51 | 591,515 | -2.89(-2.42%) |
Nov 06, 2023 | 121.67 | 121.71 | 119.01 | 119.41 | 928,017 | -1.69(-1.40%) |
Nov 03, 2023 | 122.11 | 122.45 | 120.34 | 121.10 | 360,621 | -1.10(-0.90%) |
Nov 02, 2023 | 118.90 | 122.36 | 118.28 | 122.20 | 552,665 | +3.59(+3.02%) |