Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.69 | 124.17 | 121.73 | 122.02 | 604,629 | -1.92(-1.55%) |
Jan 30, 2024 | 122.30 | 124.50 | 122.09 | 123.94 | 481,570 | +0.66(+0.53%) |
Jan 29, 2024 | 122.75 | 123.84 | 121.23 | 123.28 | 501,588 | +0.45(+0.37%) |
Jan 26, 2024 | 123.79 | 124.63 | 122.57 | 122.83 | 436,829 | -0.72(-0.58%) |
Jan 25, 2024 | 121.89 | 126.11 | 121.89 | 123.55 | 706,884 | +2.84(+2.36%) |
Jan 24, 2024 | 120.37 | 120.82 | 118.60 | 120.71 | 526,475 | +1.26(+1.05%) |
Jan 23, 2024 | 118.53 | 119.67 | 117.66 | 119.45 | 418,856 | +1.49(+1.26%) |
Jan 22, 2024 | 117.19 | 119.49 | 116.83 | 117.97 | 592,288 | +0.61(+0.52%) |
Jan 19, 2024 | 115.54 | 117.38 | 114.52 | 117.36 | 417,312 | +1.82(+1.57%) |
Jan 18, 2024 | 115.37 | 115.92 | 113.87 | 115.54 | 477,136 | +0.74(+0.64%) |
Jan 17, 2024 | 116.58 | 116.86 | 113.90 | 114.80 | 841,405 | -3.18(-2.70%) |
Jan 16, 2024 | 116.37 | 118.08 | 114.74 | 117.99 | 624,066 | +0.70(+0.60%) |
Jan 12, 2024 | 119.89 | 120.69 | 117.27 | 117.29 | 459,515 | -1.76(-1.47%) |
Jan 11, 2024 | 119.99 | 120.80 | 118.68 | 119.04 | 541,069 | -0.94(-0.78%) |
Jan 10, 2024 | 120.60 | 120.82 | 119.08 | 119.98 | 439,100 | -0.84(-0.69%) |
Jan 09, 2024 | 121.70 | 121.70 | 120.04 | 120.82 | 546,899 | -2.00(-1.63%) |
Jan 08, 2024 | 120.99 | 122.99 | 120.23 | 122.82 | 564,942 | +1.13(+0.93%) |
Jan 05, 2024 | 118.78 | 122.41 | 118.78 | 121.70 | 982,850 | +2.26(+1.90%) |
Jan 04, 2024 | 119.25 | 120.20 | 118.50 | 119.43 | 679,876 | +0.38(+0.32%) |
Jan 03, 2024 | 120.11 | 120.53 | 118.60 | 119.05 | 997,798 | -2.74(-2.25%) |
Jan 02, 2024 | 120.82 | 124.01 | 120.49 | 121.80 | 665,628 | +0.70(+0.58%) |
Dec 29, 2023 | 121.73 | 122.23 | 120.69 | 121.10 | 347,523 | -0.70(-0.57%) |
Dec 28, 2023 | 121.99 | 122.36 | 121.32 | 121.80 | 293,672 | -0.20(-0.16%) |
Dec 27, 2023 | 122.00 | 122.63 | 121.45 | 122.00 | 328,055 | -0.27(-0.22%) |
Dec 26, 2023 | 122.04 | 122.89 | 121.94 | 122.27 | 357,498 | +0.30(+0.25%) |
Dec 22, 2023 | 121.67 | 123.10 | 121.51 | 121.97 | 426,514 | +0.20(+0.16%) |
Dec 21, 2023 | 120.84 | 121.84 | 120.11 | 121.77 | 335,058 | +1.95(+1.63%) |
Dec 20, 2023 | 120.90 | 122.63 | 119.67 | 119.81 | 674,303 | -1.02(-0.84%) |
Dec 19, 2023 | 118.47 | 121.28 | 118.17 | 120.83 | 571,950 | +3.38(+2.88%) |
Dec 18, 2023 | 119.08 | 119.33 | 116.95 | 117.45 | 578,822 | -1.50(-1.26%) |
Dec 15, 2023 | 121.62 | 122.46 | 118.45 | 118.94 | 2,912,460 | -3.29(-2.69%) |
Dec 14, 2023 | 118.22 | 122.71 | 118.22 | 122.23 | 1,188,436 | +5.16(+4.40%) |
Dec 13, 2023 | 113.22 | 117.12 | 112.82 | 117.08 | 891,841 | +3.41(+3.00%) |
Dec 12, 2023 | 114.04 | 114.79 | 112.67 | 113.67 | 648,698 | -0.99(-0.86%) |
Dec 11, 2023 | 115.90 | 116.36 | 114.28 | 114.66 | 495,540 | -1.11(-0.96%) |
Dec 08, 2023 | 114.48 | 116.29 | 114.48 | 115.76 | 348,656 | +1.51(+1.32%) |
Dec 07, 2023 | 115.01 | 116.00 | 114.10 | 114.26 | 660,740 | -0.93(-0.80%) |
Dec 06, 2023 | 114.79 | 117.46 | 114.76 | 115.18 | 517,974 | +0.84(+0.73%) |
Dec 05, 2023 | 116.60 | 117.00 | 114.13 | 114.34 | 585,055 | -2.50(-2.14%) |
Dec 04, 2023 | 115.78 | 117.90 | 115.48 | 116.85 | 613,592 | -0.22(-0.19%) |
Dec 01, 2023 | 113.78 | 117.67 | 113.52 | 117.07 | 890,654 | +3.83(+3.38%) |
Nov 30, 2023 | 113.81 | 114.00 | 112.20 | 113.24 | 858,707 | -0.17(-0.15%) |
Nov 29, 2023 | 113.82 | 114.53 | 112.29 | 113.41 | 1,058,060 | +0.84(+0.74%) |
Nov 28, 2023 | 113.96 | 114.42 | 112.49 | 112.57 | 740,869 | -1.62(-1.42%) |
Nov 27, 2023 | 115.11 | 115.46 | 113.52 | 114.19 | 728,104 | -1.52(-1.31%) |
Nov 24, 2023 | 114.29 | 115.73 | 112.61 | 115.70 | 545,201 | +1.97(+1.74%) |
Nov 22, 2023 | 111.09 | 114.98 | 109.83 | 113.73 | 1,597,465 | -1.40(-1.21%) |
Nov 21, 2023 | 115.07 | 115.31 | 114.16 | 115.12 | 684,145 | -0.63(-0.54%) |
Nov 20, 2023 | 117.06 | 117.12 | 115.20 | 115.75 | 704,696 | -1.84(-1.57%) |
Nov 17, 2023 | 117.05 | 117.63 | 116.18 | 117.60 | 452,481 | +1.78(+1.54%) |
Nov 16, 2023 | 117.88 | 118.59 | 115.57 | 115.81 | 430,355 | -2.50(-2.12%) |
Nov 15, 2023 | 117.31 | 120.05 | 116.65 | 118.31 | 673,230 | +1.27(+1.08%) |
Nov 14, 2023 | 115.93 | 117.69 | 115.36 | 117.05 | 579,029 | +3.39(+2.98%) |
Nov 13, 2023 | 114.96 | 115.64 | 113.56 | 113.66 | 549,291 | -1.75(-1.52%) |
Nov 10, 2023 | 114.19 | 115.59 | 113.76 | 115.41 | 445,481 | +1.91(+1.68%) |
Nov 09, 2023 | 115.31 | 115.31 | 113.43 | 113.50 | 445,176 | -0.42(-0.37%) |
Nov 08, 2023 | 114.23 | 115.38 | 113.79 | 113.92 | 641,575 | +0.40(+0.35%) |
Nov 07, 2023 | 113.88 | 113.93 | 110.56 | 113.52 | 785,336 | -3.55(-3.03%) |
Nov 06, 2023 | 119.56 | 119.56 | 115.79 | 117.07 | 493,140 | -2.13(-1.79%) |
Nov 03, 2023 | 119.36 | 119.84 | 117.85 | 119.20 | 570,586 | +1.75(+1.49%) |
Nov 02, 2023 | 119.10 | 119.57 | 116.40 | 117.45 | 561,086 | +0.48(+0.41%) |