Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 127.98 | 128.29 | 126.63 | 126.63 | 22,261 | -0.91(-0.72%) |
Jan 30, 2024 | 127.07 | 127.60 | 126.85 | 127.54 | 4,548 | +0.07(+0.05%) |
Jan 29, 2024 | 126.82 | 127.51 | 126.47 | 127.47 | 13,371 | +0.53(+0.42%) |
Jan 26, 2024 | 126.78 | 127.14 | 126.62 | 126.94 | 21,246 | +0.15(+0.12%) |
Jan 25, 2024 | 126.56 | 126.79 | 126.34 | 126.79 | 5,742 | +0.61(+0.49%) |
Jan 24, 2024 | 127.34 | 127.34 | 126.18 | 126.18 | 6,339 | -0.38(-0.30%) |
Jan 23, 2024 | 126.68 | 126.78 | 126.06 | 126.56 | 20,438 | -0.23(-0.18%) |
Jan 22, 2024 | 127.16 | 127.16 | 126.49 | 126.79 | 4,202 | +0.91(+0.73%) |
Jan 19, 2024 | 124.95 | 125.96 | 124.91 | 125.88 | 5,356 | +0.45(+0.36%) |
Jan 18, 2024 | 124.77 | 125.59 | 124.45 | 125.43 | 15,744 | +1.45(+1.17%) |
Jan 17, 2024 | 123.81 | 124.12 | 123.65 | 123.98 | 18,860 | -0.90(-0.72%) |
Jan 16, 2024 | 125.56 | 125.56 | 124.64 | 124.88 | 6,595 | -1.74(-1.37%) |
Jan 12, 2024 | 126.94 | 126.94 | 126.28 | 126.62 | 29,868 | +0.58(+0.46%) |
Jan 11, 2024 | 126.22 | 126.22 | 124.87 | 126.04 | 10,653 | +0.21(+0.17%) |
Jan 10, 2024 | 125.47 | 126.10 | 125.41 | 125.83 | 8,037 | +0.68(+0.54%) |
Jan 09, 2024 | 124.71 | 125.31 | 124.44 | 125.15 | 26,709 | -0.63(-0.50%) |
Jan 08, 2024 | 124.53 | 125.87 | 124.53 | 125.78 | 142,202 | +1.14(+0.91%) |
Jan 05, 2024 | 124.31 | 125.27 | 124.27 | 124.64 | 7,600 | -0.06(-0.04%) |
Jan 04, 2024 | 124.69 | 125.38 | 124.56 | 124.70 | 20,436 | +0.27(+0.22%) |
Jan 03, 2024 | 124.74 | 124.89 | 124.31 | 124.43 | 12,651 | -1.67(-1.32%) |
Jan 02, 2024 | 126.39 | 126.77 | 125.58 | 126.10 | 11,792 | -1.33(-1.04%) |
Dec 29, 2023 | 127.58 | 127.67 | 127.15 | 127.43 | 28,908 | -0.04(-0.03%) |
Dec 28, 2023 | 127.54 | 127.80 | 127.37 | 127.47 | 13,306 | +0.03(+0.02%) |
Dec 27, 2023 | 127.16 | 127.70 | 127.16 | 127.44 | 9,042 | +0.19(+0.15%) |
Dec 26, 2023 | 126.48 | 127.47 | 126.48 | 127.25 | 17,764 | +0.77(+0.61%) |
Dec 22, 2023 | 126.41 | 126.58 | 126.11 | 126.48 | 15,887 | +0.40(+0.32%) |
Dec 21, 2023 | 125.42 | 126.08 | 125.22 | 126.08 | 7,086 | +1.79(+1.44%) |
Dec 20, 2023 | 125.83 | 126.29 | 124.29 | 124.29 | 36,461 | -1.47(-1.17%) |
Dec 19, 2023 | 125.25 | 125.86 | 125.25 | 125.77 | 16,555 | +1.00(+0.80%) |
Dec 18, 2023 | 124.97 | 124.97 | 124.53 | 124.76 | 7,789 | -0.08(-0.06%) |
Dec 15, 2023 | 125.03 | 125.48 | 124.59 | 124.84 | 32,629 | -0.36(-0.29%) |
Dec 14, 2023 | 124.61 | 125.39 | 124.36 | 125.20 | 15,903 | +1.47(+1.19%) |
Dec 13, 2023 | 122.34 | 123.82 | 121.49 | 123.73 | 8,574 | +1.41(+1.15%) |
Dec 12, 2023 | 121.61 | 122.38 | 121.61 | 122.32 | 22,563 | +0.64(+0.53%) |
Dec 11, 2023 | 120.96 | 121.90 | 120.96 | 121.67 | 7,312 | +0.85(+0.70%) |
Dec 08, 2023 | 120.25 | 120.97 | 120.25 | 120.83 | 8,733 | +0.10(+0.08%) |
Dec 07, 2023 | 120.36 | 120.76 | 120.11 | 120.73 | 22,561 | +0.35(+0.29%) |
Dec 06, 2023 | 120.44 | 121.01 | 120.09 | 120.38 | 8,826 | +0.63(+0.52%) |
Dec 05, 2023 | 119.81 | 119.81 | 119.54 | 119.76 | 12,800 | -0.41(-0.34%) |
Dec 04, 2023 | 119.76 | 120.38 | 119.70 | 120.16 | 20,101 | -0.45(-0.37%) |
Dec 01, 2023 | 118.85 | 120.85 | 118.42 | 120.61 | 52,768 | +1.79(+1.50%) |
Nov 30, 2023 | 118.15 | 118.91 | 117.76 | 118.82 | 11,651 | +0.78(+0.67%) |
Nov 29, 2023 | 118.20 | 118.50 | 117.83 | 118.04 | 20,531 | +0.27(+0.23%) |
Nov 28, 2023 | 117.60 | 118.39 | 117.42 | 117.77 | 19,803 | +0.23(+0.19%) |
Nov 27, 2023 | 117.78 | 117.81 | 117.48 | 117.54 | 8,913 | -0.65(-0.55%) |
Nov 24, 2023 | 117.92 | 118.33 | 117.37 | 118.19 | 6,827 | +0.44(+0.37%) |
Nov 22, 2023 | 117.50 | 117.75 | 117.24 | 117.75 | 30,750 | +0.27(+0.23%) |
Nov 21, 2023 | 117.54 | 117.67 | 117.32 | 117.48 | 12,251 | -0.10(-0.08%) |
Nov 20, 2023 | 117.40 | 117.81 | 117.21 | 117.58 | 12,071 | +0.13(+0.11%) |
Nov 17, 2023 | 116.97 | 117.46 | 116.86 | 117.45 | 16,562 | +1.17(+1.01%) |
Nov 16, 2023 | 116.13 | 116.69 | 115.84 | 116.28 | 9,674 | +0.00(+0.00%) |
Nov 15, 2023 | 116.00 | 116.80 | 116.00 | 116.28 | 14,452 | +0.37(+0.32%) |
Nov 14, 2023 | 114.97 | 116.19 | 114.77 | 115.91 | 22,758 | +2.66(+2.35%) |
Nov 13, 2023 | 112.73 | 113.45 | 112.73 | 113.25 | 7,725 | +0.26(+0.23%) |
Nov 10, 2023 | 112.16 | 112.99 | 111.81 | 112.99 | 6,516 | +1.14(+1.02%) |
Nov 09, 2023 | 112.63 | 113.14 | 111.79 | 111.85 | 39,128 | +0.11(+0.10%) |
Nov 08, 2023 | 111.47 | 111.81 | 111.31 | 111.74 | 8,661 | +0.35(+0.32%) |
Nov 07, 2023 | 111.13 | 111.62 | 110.87 | 111.39 | 26,435 | -0.59(-0.53%) |
Nov 06, 2023 | 112.29 | 112.29 | 111.35 | 111.98 | 22,073 | -0.32(-0.28%) |
Nov 03, 2023 | 112.26 | 112.76 | 112.26 | 112.30 | 9,174 | +1.19(+1.07%) |
Nov 02, 2023 | 110.19 | 111.21 | 110.19 | 111.11 | 5,800 | +2.51(+2.31%) |