Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.48 | 115.98 | 114.13 | 114.17 | 465,101 | -2.00(-1.72%) |
Jan 30, 2024 | 115.88 | 116.52 | 115.46 | 116.18 | 389,440 | +0.08(+0.07%) |
Jan 29, 2024 | 115.62 | 116.22 | 115.25 | 116.10 | 763,647 | +0.37(+0.32%) |
Jan 26, 2024 | 115.65 | 116.22 | 115.41 | 115.73 | 501,393 | +0.21(+0.18%) |
Jan 25, 2024 | 114.78 | 115.55 | 114.49 | 115.52 | 556,176 | +1.62(+1.42%) |
Jan 24, 2024 | 115.07 | 115.34 | 113.78 | 113.91 | 749,747 | -0.69(-0.61%) |
Jan 23, 2024 | 114.43 | 114.97 | 114.13 | 114.60 | 447,123 | +0.25(+0.22%) |
Jan 22, 2024 | 113.93 | 114.78 | 113.84 | 114.35 | 876,200 | +0.42(+0.37%) |
Jan 19, 2024 | 113.10 | 114.11 | 112.44 | 113.94 | 609,251 | +0.99(+0.88%) |
Jan 18, 2024 | 113.16 | 113.27 | 112.11 | 112.94 | 735,339 | -0.23(-0.20%) |
Jan 17, 2024 | 113.16 | 114.30 | 112.69 | 113.17 | 623,438 | -1.04(-0.91%) |
Jan 16, 2024 | 114.88 | 114.92 | 113.93 | 114.21 | 1,404,116 | -1.24(-1.07%) |
Jan 12, 2024 | 115.96 | 116.45 | 115.16 | 115.45 | 405,574 | -0.05(-0.04%) |
Jan 11, 2024 | 116.48 | 116.48 | 114.82 | 115.50 | 1,199,823 | -1.16(-0.99%) |
Jan 10, 2024 | 116.69 | 116.91 | 116.24 | 116.66 | 410,162 | -0.19(-0.16%) |
Jan 09, 2024 | 117.15 | 117.15 | 116.57 | 116.85 | 359,335 | -1.03(-0.87%) |
Jan 08, 2024 | 116.98 | 117.90 | 116.48 | 117.88 | 761,149 | +0.80(+0.69%) |
Jan 05, 2024 | 116.09 | 117.67 | 115.88 | 117.08 | 570,885 | +0.70(+0.60%) |
Jan 04, 2024 | 116.50 | 117.13 | 116.26 | 116.38 | 590,955 | +0.03(+0.03%) |
Jan 03, 2024 | 116.76 | 117.17 | 116.23 | 116.35 | 554,394 | -1.07(-0.91%) |
Jan 02, 2024 | 115.80 | 117.79 | 115.78 | 117.42 | 935,329 | +1.16(+1.00%) |
Dec 29, 2023 | 116.64 | 116.77 | 115.88 | 116.26 | 589,657 | -0.50(-0.43%) |
Dec 28, 2023 | 116.44 | 116.87 | 116.20 | 116.76 | 939,490 | +0.22(+0.19%) |
Dec 27, 2023 | 116.65 | 116.74 | 116.11 | 116.54 | 888,820 | +0.01(+0.01%) |
Dec 26, 2023 | 115.97 | 116.81 | 115.70 | 116.53 | 662,058 | +0.75(+0.65%) |
Dec 22, 2023 | 115.76 | 116.47 | 115.43 | 115.78 | 775,217 | +0.53(+0.46%) |
Dec 21, 2023 | 114.73 | 115.44 | 114.28 | 115.25 | 753,044 | +0.90(+0.79%) |
Dec 20, 2023 | 116.07 | 116.38 | 114.31 | 114.34 | 967,774 | -2.00(-1.72%) |
Dec 19, 2023 | 115.84 | 116.44 | 115.55 | 116.35 | 657,025 | +0.90(+0.78%) |
Dec 18, 2023 | 116.06 | 116.06 | 115.44 | 115.44 | 843,945 | -0.04(-0.03%) |
Dec 15, 2023 | 116.41 | 116.81 | 115.14 | 115.48 | 958,891 | -1.41(-1.21%) |
Dec 14, 2023 | 116.44 | 117.88 | 116.42 | 116.90 | 795,001 | +1.62(+1.41%) |
Dec 13, 2023 | 112.00 | 115.28 | 111.74 | 115.28 | 846,499 | +3.05(+2.72%) |
Dec 12, 2023 | 112.62 | 112.64 | 111.83 | 112.22 | 740,254 | -0.39(-0.35%) |
Dec 11, 2023 | 112.17 | 112.91 | 112.00 | 112.62 | 1,872,378 | +0.49(+0.44%) |
Dec 08, 2023 | 111.85 | 112.35 | 111.67 | 112.12 | 576,814 | +0.31(+0.27%) |
Dec 07, 2023 | 111.52 | 112.08 | 111.16 | 111.82 | 752,558 | +0.50(+0.45%) |
Dec 06, 2023 | 111.28 | 112.13 | 111.24 | 111.32 | 741,149 | +0.25(+0.22%) |
Dec 05, 2023 | 111.75 | 111.86 | 110.94 | 111.07 | 1,006,174 | -1.00(-0.89%) |
Dec 04, 2023 | 111.26 | 112.43 | 111.15 | 112.08 | 771,910 | +0.19(+0.17%) |
Dec 01, 2023 | 109.77 | 111.89 | 109.68 | 111.89 | 863,036 | +1.94(+1.77%) |
Nov 30, 2023 | 109.47 | 110.02 | 109.18 | 109.94 | 816,836 | +0.79(+0.73%) |
Nov 29, 2023 | 109.00 | 109.86 | 108.99 | 109.15 | 915,070 | +0.51(+0.47%) |
Nov 28, 2023 | 108.44 | 109.03 | 108.04 | 108.64 | 928,106 | +0.12(+0.11%) |
Nov 27, 2023 | 108.47 | 108.63 | 107.91 | 108.52 | 860,887 | -0.19(-0.17%) |
Nov 24, 2023 | 108.36 | 108.77 | 108.28 | 108.71 | 311,306 | +0.40(+0.37%) |
Nov 22, 2023 | 107.91 | 108.37 | 107.55 | 108.31 | 554,873 | +0.57(+0.53%) |
Nov 21, 2023 | 108.00 | 108.27 | 107.43 | 107.74 | 579,678 | -0.50(-0.46%) |
Nov 20, 2023 | 108.12 | 108.47 | 107.16 | 108.24 | 724,329 | -0.09(-0.08%) |
Nov 17, 2023 | 108.00 | 108.46 | 107.77 | 108.33 | 481,661 | +0.75(+0.69%) |
Nov 16, 2023 | 108.09 | 108.50 | 107.22 | 107.58 | 584,685 | -0.45(-0.42%) |
Nov 15, 2023 | 107.27 | 108.55 | 107.27 | 108.03 | 610,230 | +0.70(+0.65%) |
Nov 14, 2023 | 105.34 | 107.61 | 105.34 | 107.33 | 1,006,587 | +3.30(+3.17%) |
Nov 13, 2023 | 104.23 | 104.45 | 103.73 | 104.03 | 674,417 | -0.58(-0.55%) |
Nov 10, 2023 | 104.42 | 104.64 | 103.67 | 104.61 | 725,883 | +0.66(+0.63%) |
Nov 09, 2023 | 105.12 | 105.30 | 103.91 | 103.96 | 940,504 | -0.91(-0.87%) |
Nov 08, 2023 | 105.31 | 105.34 | 104.36 | 104.87 | 813,947 | -0.67(-0.63%) |
Nov 07, 2023 | 105.81 | 105.87 | 105.38 | 105.54 | 555,004 | -0.69(-0.65%) |
Nov 06, 2023 | 107.08 | 107.25 | 106.09 | 106.22 | 641,206 | -0.80(-0.75%) |
Nov 03, 2023 | 106.92 | 107.65 | 106.92 | 107.03 | 734,133 | +1.38(+1.30%) |
Nov 02, 2023 | 103.79 | 105.78 | 103.78 | 105.65 | 651,637 | +2.30(+2.22%) |