Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 119.06 | 119.67 | 117.91 | 118.05 | 98,648 | -1.67(-1.39%) |
Jan 30, 2024 | 119.79 | 120.04 | 119.58 | 119.72 | 65,694 | -0.75(-0.62%) |
Jan 29, 2024 | 119.35 | 120.47 | 119.12 | 120.47 | 114,741 | +1.20(+1.00%) |
Jan 26, 2024 | 119.30 | 119.76 | 119.06 | 119.27 | 792,136 | -0.67(-0.56%) |
Jan 25, 2024 | 120.50 | 120.50 | 119.28 | 119.94 | 69,801 | +0.44(+0.37%) |
Jan 24, 2024 | 120.41 | 120.60 | 119.39 | 119.50 | 91,545 | -0.10(-0.08%) |
Jan 23, 2024 | 119.54 | 119.64 | 118.95 | 119.60 | 100,383 | +0.45(+0.38%) |
Jan 22, 2024 | 119.34 | 119.68 | 118.91 | 119.15 | 182,144 | +0.51(+0.43%) |
Jan 19, 2024 | 117.11 | 118.69 | 116.93 | 118.64 | 190,167 | +1.90(+1.62%) |
Jan 18, 2024 | 116.20 | 116.83 | 115.66 | 116.75 | 70,943 | +1.33(+1.15%) |
Jan 17, 2024 | 115.27 | 115.44 | 114.38 | 115.42 | 94,308 | -0.72(-0.62%) |
Jan 16, 2024 | 116.09 | 116.51 | 115.49 | 116.14 | 111,612 | -0.36(-0.31%) |
Jan 12, 2024 | 117.00 | 117.17 | 116.23 | 116.50 | 82,068 | +0.00(+0.00%) |
Jan 11, 2024 | 116.70 | 116.76 | 115.29 | 116.50 | 51,037 | -0.02(-0.02%) |
Jan 10, 2024 | 116.14 | 116.73 | 115.80 | 116.52 | 140,165 | +0.31(+0.27%) |
Jan 09, 2024 | 115.39 | 116.42 | 115.28 | 116.21 | 174,138 | +0.16(+0.14%) |
Jan 08, 2024 | 114.19 | 116.22 | 114.19 | 116.05 | 90,532 | +1.96(+1.71%) |
Jan 05, 2024 | 113.70 | 114.86 | 113.70 | 114.09 | 124,167 | +0.13(+0.11%) |
Jan 04, 2024 | 113.77 | 114.71 | 113.72 | 113.96 | 49,053 | -0.45(-0.39%) |
Jan 03, 2024 | 115.37 | 115.37 | 114.33 | 114.41 | 114,938 | -1.56(-1.34%) |
Jan 02, 2024 | 116.61 | 116.70 | 115.42 | 115.97 | 201,437 | -1.28(-1.09%) |
Dec 29, 2023 | 117.86 | 117.98 | 116.92 | 117.25 | 107,652 | -0.62(-0.53%) |
Dec 28, 2023 | 118.20 | 118.20 | 117.78 | 117.86 | 92,583 | -0.06(-0.05%) |
Dec 27, 2023 | 117.95 | 117.99 | 117.52 | 117.92 | 108,311 | +0.22(+0.19%) |
Dec 26, 2023 | 117.16 | 117.93 | 117.14 | 117.70 | 43,973 | +0.87(+0.74%) |
Dec 22, 2023 | 116.68 | 117.09 | 116.30 | 116.84 | 76,613 | +0.45(+0.39%) |
Dec 21, 2023 | 115.81 | 116.44 | 115.53 | 116.38 | 138,903 | +1.64(+1.43%) |
Dec 20, 2023 | 116.37 | 116.87 | 114.74 | 114.74 | 185,585 | -1.97(-1.69%) |
Dec 19, 2023 | 116.20 | 116.73 | 116.20 | 116.71 | 100,982 | +0.83(+0.71%) |
Dec 18, 2023 | 115.93 | 116.06 | 115.45 | 115.89 | 108,508 | +0.26(+0.22%) |
Dec 15, 2023 | 116.12 | 116.21 | 115.31 | 115.63 | 102,116 | -0.15(-0.13%) |
Dec 14, 2023 | 115.81 | 116.50 | 115.05 | 115.78 | 172,334 | +0.87(+0.75%) |
Dec 13, 2023 | 113.01 | 114.93 | 112.74 | 114.91 | 362,567 | +2.20(+1.95%) |
Dec 12, 2023 | 112.19 | 112.72 | 111.64 | 112.71 | 137,620 | +0.58(+0.51%) |
Dec 11, 2023 | 110.53 | 112.31 | 110.53 | 112.13 | 131,656 | +2.07(+1.88%) |
Dec 08, 2023 | 109.47 | 110.35 | 109.17 | 110.06 | 78,781 | +0.23(+0.21%) |
Dec 07, 2023 | 109.44 | 109.96 | 108.87 | 109.83 | 73,421 | +1.08(+1.00%) |
Dec 06, 2023 | 109.56 | 109.76 | 108.62 | 108.75 | 162,094 | -0.16(-0.15%) |
Dec 05, 2023 | 108.83 | 109.22 | 108.39 | 108.91 | 214,711 | -0.71(-0.64%) |
Dec 04, 2023 | 109.53 | 109.82 | 108.72 | 109.61 | 126,806 | -0.67(-0.60%) |
Dec 01, 2023 | 108.91 | 110.28 | 108.62 | 110.28 | 105,584 | +1.16(+1.07%) |
Nov 30, 2023 | 109.39 | 109.39 | 108.34 | 109.12 | 167,992 | +0.08(+0.07%) |
Nov 29, 2023 | 109.08 | 109.93 | 108.93 | 109.04 | 185,718 | +0.64(+0.59%) |
Nov 28, 2023 | 108.19 | 108.66 | 107.98 | 108.40 | 80,097 | +0.17(+0.16%) |
Nov 27, 2023 | 108.38 | 108.68 | 108.01 | 108.23 | 53,963 | -0.28(-0.26%) |
Nov 24, 2023 | 108.31 | 108.59 | 108.23 | 108.51 | 34,855 | +0.30(+0.28%) |
Nov 22, 2023 | 108.24 | 108.93 | 108.08 | 108.21 | 69,159 | +0.34(+0.31%) |
Nov 21, 2023 | 108.11 | 108.11 | 107.52 | 107.87 | 49,634 | -0.67(-0.61%) |
Nov 20, 2023 | 107.38 | 108.70 | 107.31 | 108.54 | 180,795 | +1.31(+1.23%) |
Nov 17, 2023 | 107.13 | 107.46 | 106.77 | 107.22 | 96,902 | +0.41(+0.38%) |
Nov 16, 2023 | 106.92 | 107.19 | 106.38 | 106.82 | 107,405 | -0.42(-0.39%) |
Nov 15, 2023 | 107.61 | 108.15 | 107.14 | 107.23 | 167,797 | +0.32(+0.30%) |
Nov 14, 2023 | 105.74 | 107.08 | 105.74 | 106.92 | 122,647 | +2.98(+2.86%) |
Nov 13, 2023 | 103.98 | 104.16 | 103.43 | 103.94 | 100,391 | -0.24(-0.23%) |
Nov 10, 2023 | 102.64 | 104.27 | 102.49 | 104.18 | 113,966 | +1.83(+1.79%) |
Nov 09, 2023 | 103.69 | 103.73 | 102.26 | 102.35 | 103,493 | -0.91(-0.88%) |
Nov 08, 2023 | 103.72 | 103.72 | 102.81 | 103.25 | 176,241 | -0.56(-0.54%) |
Nov 07, 2023 | 103.18 | 104.11 | 102.89 | 103.81 | 216,538 | +0.84(+0.81%) |
Nov 06, 2023 | 103.55 | 103.76 | 102.47 | 102.97 | 317,022 | -0.45(-0.43%) |
Nov 03, 2023 | 102.50 | 103.89 | 102.44 | 103.42 | 129,644 | +1.75(+1.72%) |
Nov 02, 2023 | 100.58 | 101.73 | 100.58 | 101.67 | 105,077 | +2.06(+2.07%) |