Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 119.03 | 119.20 | 117.67 | 117.70 | 20,488 | -1.95(-1.63%) |
Jan 30, 2024 | 119.72 | 119.78 | 119.52 | 119.66 | 19,973 | -0.07(-0.06%) |
Jan 29, 2024 | 118.89 | 119.76 | 118.69 | 119.73 | 43,268 | +0.99(+0.83%) |
Jan 26, 2024 | 118.78 | 119.13 | 118.57 | 118.74 | 30,159 | -0.06(-0.05%) |
Jan 25, 2024 | 118.85 | 118.94 | 118.31 | 118.80 | 23,538 | +0.60(+0.51%) |
Jan 24, 2024 | 118.88 | 119.10 | 118.16 | 118.20 | 35,443 | +0.01(+0.01%) |
Jan 23, 2024 | 117.97 | 118.24 | 117.78 | 118.19 | 26,792 | +0.28(+0.24%) |
Jan 22, 2024 | 118.08 | 118.31 | 117.78 | 117.91 | 28,384 | +0.43(+0.36%) |
Jan 19, 2024 | 116.28 | 117.56 | 116.19 | 117.49 | 35,189 | +1.40(+1.20%) |
Jan 18, 2024 | 115.56 | 116.12 | 115.09 | 116.09 | 80,765 | +1.04(+0.90%) |
Jan 17, 2024 | 114.98 | 115.18 | 114.60 | 115.05 | 23,957 | -0.71(-0.61%) |
Jan 16, 2024 | 115.95 | 116.13 | 115.37 | 115.76 | 66,763 | -0.44(-0.38%) |
Jan 12, 2024 | 116.51 | 116.75 | 115.96 | 116.20 | 26,630 | -0.03(-0.03%) |
Jan 11, 2024 | 116.50 | 116.50 | 115.18 | 116.23 | 20,764 | -0.06(-0.05%) |
Jan 10, 2024 | 115.64 | 116.43 | 115.60 | 116.29 | 27,972 | +0.67(+0.58%) |
Jan 09, 2024 | 115.20 | 115.85 | 115.02 | 115.62 | 18,058 | -0.19(-0.16%) |
Jan 08, 2024 | 114.35 | 115.86 | 114.31 | 115.81 | 26,982 | +1.64(+1.43%) |
Jan 05, 2024 | 114.03 | 114.76 | 113.88 | 114.17 | 22,028 | +0.21(+0.18%) |
Jan 04, 2024 | 114.13 | 114.83 | 113.97 | 113.97 | 18,349 | -0.35(-0.31%) |
Jan 03, 2024 | 114.73 | 114.91 | 114.23 | 114.31 | 108,117 | -1.02(-0.88%) |
Jan 02, 2024 | 115.49 | 115.65 | 114.88 | 115.33 | 72,026 | -0.90(-0.77%) |
Dec 29, 2023 | 116.58 | 116.63 | 115.77 | 116.23 | 26,341 | -0.35(-0.30%) |
Dec 28, 2023 | 116.61 | 116.75 | 116.52 | 116.58 | 23,936 | +0.07(+0.06%) |
Dec 27, 2023 | 116.40 | 116.59 | 116.18 | 116.51 | 33,736 | +0.19(+0.16%) |
Dec 26, 2023 | 115.84 | 116.51 | 115.84 | 116.32 | 25,741 | +0.50(+0.43%) |
Dec 22, 2023 | 115.84 | 116.18 | 115.34 | 115.82 | 21,112 | +0.22(+0.19%) |
Dec 21, 2023 | 115.06 | 115.60 | 114.62 | 115.60 | 22,124 | +1.29(+1.12%) |
Dec 20, 2023 | 115.88 | 116.30 | 114.31 | 114.31 | 35,419 | -1.80(-1.55%) |
Dec 19, 2023 | 115.59 | 116.12 | 115.53 | 116.12 | 21,920 | +0.78(+0.67%) |
Dec 18, 2023 | 115.12 | 115.53 | 115.07 | 115.34 | 38,558 | +0.60(+0.52%) |
Dec 15, 2023 | 114.74 | 115.00 | 114.48 | 114.75 | 49,646 | -0.18(-0.16%) |
Dec 14, 2023 | 115.02 | 115.33 | 114.25 | 114.92 | 41,315 | +0.64(+0.56%) |
Dec 13, 2023 | 112.69 | 114.42 | 112.67 | 114.29 | 51,628 | +1.64(+1.45%) |
Dec 12, 2023 | 112.16 | 112.69 | 111.90 | 112.65 | 21,204 | +0.44(+0.39%) |
Dec 11, 2023 | 111.64 | 112.24 | 111.64 | 112.21 | 68,912 | +0.47(+0.42%) |
Dec 08, 2023 | 111.03 | 111.84 | 110.99 | 111.75 | 19,014 | +0.53(+0.47%) |
Dec 07, 2023 | 110.87 | 111.35 | 110.76 | 111.22 | 23,755 | +0.84(+0.76%) |
Dec 06, 2023 | 111.24 | 111.39 | 110.30 | 110.38 | 140,910 | -0.41(-0.37%) |
Dec 05, 2023 | 110.48 | 111.03 | 110.48 | 110.78 | 19,304 | -0.19(-0.17%) |
Dec 04, 2023 | 110.60 | 110.98 | 110.38 | 110.97 | 22,291 | -0.48(-0.43%) |
Dec 01, 2023 | 110.36 | 111.54 | 110.36 | 111.45 | 27,714 | +0.77(+0.70%) |
Nov 30, 2023 | 110.48 | 110.69 | 109.93 | 110.67 | 36,535 | +0.53(+0.48%) |
Nov 29, 2023 | 110.60 | 111.04 | 110.08 | 110.15 | 32,531 | +0.02(+0.02%) |
Nov 28, 2023 | 109.86 | 110.42 | 109.77 | 110.13 | 32,340 | +0.05(+0.05%) |
Nov 27, 2023 | 110.09 | 110.28 | 109.95 | 110.08 | 23,952 | -0.16(-0.14%) |
Nov 24, 2023 | 110.11 | 110.27 | 110.11 | 110.23 | 5,615 | +0.08(+0.07%) |
Nov 22, 2023 | 110.09 | 110.36 | 109.83 | 110.16 | 25,924 | +0.53(+0.48%) |
Nov 21, 2023 | 109.59 | 109.73 | 109.45 | 109.63 | 15,328 | -0.22(-0.20%) |
Nov 20, 2023 | 109.05 | 110.10 | 109.05 | 109.85 | 26,363 | +0.80(+0.74%) |
Nov 17, 2023 | 108.99 | 109.21 | 108.73 | 109.04 | 28,978 | +0.19(+0.17%) |
Nov 16, 2023 | 108.64 | 108.92 | 108.42 | 108.85 | 92,719 | +0.02(+0.02%) |
Nov 15, 2023 | 108.90 | 109.28 | 108.68 | 108.83 | 19,302 | +0.21(+0.19%) |
Nov 14, 2023 | 107.86 | 108.87 | 107.86 | 108.63 | 37,727 | +2.27(+2.13%) |
Nov 13, 2023 | 106.05 | 106.56 | 105.97 | 106.36 | 20,501 | -0.06(-0.06%) |
Nov 10, 2023 | 105.32 | 106.42 | 105.04 | 106.42 | 26,957 | +1.62(+1.55%) |
Nov 09, 2023 | 105.92 | 105.96 | 104.79 | 104.80 | 46,272 | -0.89(-0.85%) |
Nov 08, 2023 | 105.88 | 105.92 | 105.25 | 105.69 | 18,953 | +0.03(+0.03%) |
Nov 07, 2023 | 105.31 | 105.83 | 105.19 | 105.67 | 11,826 | +0.37(+0.35%) |
Nov 06, 2023 | 105.48 | 105.52 | 104.83 | 105.30 | 58,933 | +0.13(+0.12%) |
Nov 03, 2023 | 104.50 | 105.62 | 104.50 | 105.17 | 857,614 | +1.02(+0.98%) |
Nov 02, 2023 | 103.05 | 104.17 | 103.05 | 104.14 | 35,846 | +2.04(+1.99%) |