Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 134.93 | 135.25 | 134.18 | 134.35 | 403,187 | -0.36(-0.27%) |
Jan 30, 2024 | 134.59 | 135.37 | 133.93 | 134.71 | 234,421 | +0.08(+0.06%) |
Jan 29, 2024 | 133.55 | 134.64 | 133.55 | 134.63 | 259,077 | +1.08(+0.81%) |
Jan 26, 2024 | 133.79 | 134.75 | 133.40 | 133.55 | 443,814 | -0.62(-0.46%) |
Jan 25, 2024 | 134.16 | 134.36 | 132.92 | 134.17 | 394,706 | -0.22(-0.16%) |
Jan 24, 2024 | 134.62 | 136.55 | 134.01 | 134.39 | 480,061 | -0.23(-0.17%) |
Jan 23, 2024 | 133.01 | 135.04 | 133.01 | 134.62 | 416,934 | +1.32(+0.99%) |
Jan 22, 2024 | 134.13 | 134.69 | 133.10 | 133.30 | 303,902 | -0.66(-0.49%) |
Jan 19, 2024 | 134.92 | 135.16 | 133.27 | 133.96 | 556,681 | -1.04(-0.77%) |
Jan 18, 2024 | 131.74 | 135.64 | 131.02 | 135.00 | 432,025 | +3.32(+2.52%) |
Jan 17, 2024 | 132.26 | 132.81 | 130.32 | 131.68 | 383,853 | -1.12(-0.84%) |
Jan 16, 2024 | 131.00 | 133.00 | 130.74 | 132.80 | 361,187 | +1.43(+1.09%) |
Jan 15, 2024 | 129.00 | 131.71 | 129.00 | 131.37 | 214,175 | +1.96(+1.51%) |
Jan 12, 2024 | 130.00 | 131.04 | 128.38 | 129.41 | 409,288 | -0.41(-0.32%) |
Jan 11, 2024 | 128.00 | 130.00 | 127.17 | 129.82 | 290,808 | +2.23(+1.75%) |
Jan 10, 2024 | 126.41 | 127.66 | 126.15 | 127.59 | 171,524 | +1.01(+0.80%) |
Jan 09, 2024 | 127.15 | 127.35 | 126.38 | 126.58 | 505,898 | -1.02(-0.80%) |
Jan 08, 2024 | 126.89 | 127.89 | 126.19 | 127.60 | 369,825 | +0.82(+0.65%) |
Jan 05, 2024 | 126.50 | 126.84 | 125.66 | 126.78 | 213,974 | +0.19(+0.15%) |
Jan 04, 2024 | 127.34 | 127.50 | 125.95 | 126.59 | 445,813 | -0.91(-0.71%) |
Jan 03, 2024 | 128.26 | 128.92 | 127.31 | 127.50 | 172,918 | -0.70(-0.55%) |
Jan 02, 2024 | 127.71 | 128.69 | 127.01 | 128.20 | 229,254 | -0.08(-0.06%) |
Dec 29, 2023 | 128.28 | 0 | +0.91(+0.71%) | |||
Dec 28, 2023 | 127.74 | 128.12 | 126.93 | 127.37 | 171,085 | +0.32(+0.25%) |
Dec 27, 2023 | 125.36 | 127.75 | 125.22 | 127.05 | 175,823 | +0.99(+0.79%) |
Dec 22, 2023 | 126.06 | 0 | +0.89(+0.71%) | |||
Dec 21, 2023 | 124.27 | 125.23 | 123.96 | 125.17 | 347,266 | +1.27(+1.03%) |
Dec 20, 2023 | 122.15 | 124.44 | 122.11 | 123.90 | 661,716 | +1.66(+1.36%) |
Dec 19, 2023 | 119.99 | 122.74 | 119.99 | 122.24 | 719,106 | +2.12(+1.76%) |
Dec 18, 2023 | 118.53 | 120.65 | 118.20 | 120.12 | 510,386 | +1.54(+1.30%) |
Dec 15, 2023 | 120.56 | 120.56 | 118.34 | 118.58 | 1,431,028 | -1.41(-1.18%) |
Dec 14, 2023 | 125.10 | 125.65 | 118.02 | 119.99 | 1,227,449 | -6.09(-4.83%) |
Dec 13, 2023 | 125.00 | 126.60 | 124.65 | 126.08 | 642,398 | +0.88(+0.70%) |
Dec 12, 2023 | 125.00 | 125.50 | 124.38 | 125.20 | 556,957 | +0.20(+0.16%) |
Dec 11, 2023 | 123.87 | 125.19 | 123.37 | 125.00 | 438,831 | +0.95(+0.77%) |
Dec 08, 2023 | 123.31 | 125.00 | 122.87 | 124.05 | 585,541 | +0.67(+0.54%) |
Dec 07, 2023 | 123.10 | 123.72 | 122.29 | 123.38 | 506,723 | +0.60(+0.49%) |
Dec 06, 2023 | 121.21 | 123.90 | 120.50 | 122.78 | 802,758 | +1.84(+1.52%) |
Dec 05, 2023 | 118.99 | 121.36 | 118.74 | 120.94 | 607,494 | +2.16(+1.82%) |
Dec 04, 2023 | 118.50 | 119.22 | 117.62 | 118.78 | 318,192 | +0.59(+0.50%) |
Dec 01, 2023 | 117.71 | 118.60 | 117.14 | 118.19 | 531,222 | +1.19(+1.02%) |
Nov 30, 2023 | 120.90 | 120.90 | 116.81 | 117.00 | 2,474,183 | -3.46(-2.87%) |
Nov 29, 2023 | 119.64 | 121.67 | 118.95 | 120.46 | 519,212 | +0.39(+0.32%) |
Nov 28, 2023 | 121.25 | 121.95 | 119.80 | 120.07 | 544,505 | -1.66(-1.36%) |
Nov 27, 2023 | 121.29 | 121.86 | 120.61 | 121.73 | 404,222 | +0.06(+0.05%) |
Nov 24, 2023 | 121.71 | 122.34 | 121.24 | 121.67 | 209,777 | -0.04(-0.03%) |
Nov 23, 2023 | 122.36 | 123.14 | 121.62 | 121.71 | 147,139 | -0.64(-0.52%) |
Nov 22, 2023 | 119.32 | 122.78 | 118.60 | 122.35 | 597,649 | +3.26(+2.74%) |
Nov 21, 2023 | 121.11 | 121.11 | 118.75 | 119.09 | 451,896 | -1.68(-1.39%) |
Nov 20, 2023 | 121.00 | 121.72 | 120.50 | 120.77 | 314,796 | -0.99(-0.81%) |
Nov 17, 2023 | 123.10 | 123.48 | 121.34 | 121.76 | 525,878 | -1.16(-0.94%) |
Nov 16, 2023 | 119.11 | 123.27 | 119.11 | 122.92 | 460,979 | +2.63(+2.19%) |
Nov 15, 2023 | 124.30 | 124.59 | 119.61 | 120.29 | 415,794 | -2.74(-2.23%) |
Nov 14, 2023 | 121.37 | 124.19 | 121.37 | 123.03 | 391,679 | +0.56(+0.46%) |
Nov 13, 2023 | 121.25 | 122.52 | 120.36 | 122.47 | 403,356 | +1.16(+0.96%) |
Nov 10, 2023 | 120.51 | 121.68 | 119.87 | 121.31 | 163,428 | +0.99(+0.82%) |
Nov 09, 2023 | 119.83 | 121.05 | 118.82 | 120.32 | 265,543 | +0.49(+0.41%) |
Nov 08, 2023 | 120.96 | 121.98 | 119.60 | 119.83 | 232,142 | -0.96(-0.79%) |
Nov 07, 2023 | 121.15 | 121.39 | 120.32 | 120.79 | 208,562 | -0.35(-0.29%) |
Nov 06, 2023 | 119.74 | 121.94 | 118.76 | 121.14 | 279,823 | +1.57(+1.31%) |
Nov 03, 2023 | 117.89 | 119.99 | 117.46 | 119.57 | 275,151 | +1.77(+1.50%) |
Nov 02, 2023 | 115.22 | 118.08 | 114.66 | 117.80 | 262,201 | +2.60(+2.26%) |