Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.79 | 131.32 | 128.62 | 128.84 | 2,164,982 | -1.12(-0.87%) |
Jan 30, 2024 | 129.71 | 130.57 | 128.94 | 129.97 | 1,428,631 | +0.07(+0.05%) |
Jan 29, 2024 | 128.46 | 129.90 | 127.65 | 129.90 | 1,489,506 | +1.45(+1.13%) |
Jan 26, 2024 | 129.27 | 130.04 | 128.03 | 128.45 | 1,162,840 | -1.12(-0.87%) |
Jan 25, 2024 | 129.18 | 129.66 | 127.90 | 129.57 | 1,881,094 | +0.78(+0.60%) |
Jan 24, 2024 | 131.09 | 131.10 | 128.55 | 128.79 | 1,798,797 | -2.30(-1.75%) |
Jan 23, 2024 | 130.47 | 131.33 | 130.47 | 131.09 | 1,066,707 | +0.69(+0.53%) |
Jan 22, 2024 | 131.88 | 131.97 | 130.39 | 130.41 | 1,551,152 | -1.23(-0.94%) |
Jan 19, 2024 | 130.18 | 131.91 | 129.45 | 131.64 | 1,937,499 | +1.83(+1.41%) |
Jan 18, 2024 | 128.87 | 130.24 | 128.36 | 129.81 | 1,905,969 | +1.37(+1.07%) |
Jan 17, 2024 | 128.24 | 129.37 | 128.11 | 128.44 | 1,321,018 | -0.73(-0.56%) |
Jan 16, 2024 | 128.05 | 129.45 | 127.51 | 129.16 | 1,644,077 | +0.68(+0.53%) |
Jan 12, 2024 | 128.84 | 128.84 | 127.68 | 128.49 | 1,087,222 | +0.13(+0.10%) |
Jan 11, 2024 | 127.75 | 128.39 | 126.95 | 128.36 | 1,277,946 | -0.20(-0.15%) |
Jan 10, 2024 | 127.36 | 128.93 | 126.37 | 128.56 | 1,214,770 | +0.97(+0.76%) |
Jan 09, 2024 | 127.22 | 127.66 | 126.63 | 127.58 | 973,351 | -0.42(-0.33%) |
Jan 08, 2024 | 127.57 | 128.14 | 126.54 | 128.00 | 1,210,151 | +0.30(+0.23%) |
Jan 05, 2024 | 128.21 | 128.45 | 126.81 | 127.70 | 1,416,278 | -0.35(-0.27%) |
Jan 04, 2024 | 127.76 | 128.97 | 127.15 | 128.05 | 3,034,076 | -0.41(-0.32%) |
Jan 03, 2024 | 129.41 | 129.89 | 128.30 | 128.46 | 1,490,993 | +0.07(+0.05%) |
Jan 02, 2024 | 129.08 | 130.05 | 128.30 | 128.39 | 1,492,726 | -1.62(-1.25%) |
Dec 29, 2023 | 129.76 | 130.60 | 129.56 | 130.01 | 1,202,742 | +0.14(+0.11%) |
Dec 28, 2023 | 130.19 | 130.38 | 129.72 | 129.87 | 886,882 | -0.32(-0.24%) |
Dec 27, 2023 | 129.80 | 130.47 | 129.55 | 130.19 | 1,055,615 | +0.58(+0.45%) |
Dec 26, 2023 | 129.23 | 130.05 | 128.91 | 129.61 | 630,648 | +0.26(+0.20%) |
Dec 22, 2023 | 129.25 | 129.85 | 128.77 | 129.35 | 996,496 | +0.02(+0.02%) |
Dec 21, 2023 | 129.25 | 129.59 | 127.76 | 129.33 | 1,217,879 | +0.94(+0.73%) |
Dec 20, 2023 | 129.59 | 129.99 | 128.31 | 128.40 | 1,328,026 | -1.19(-0.92%) |
Dec 19, 2023 | 130.46 | 131.31 | 129.53 | 129.59 | 1,707,823 | -0.23(-0.18%) |
Dec 18, 2023 | 129.22 | 130.14 | 127.18 | 129.82 | 1,893,300 | +1.82(+1.42%) |
Dec 15, 2023 | 129.52 | 130.18 | 127.58 | 128.00 | 2,680,896 | -2.46(-1.88%) |
Dec 14, 2023 | 130.97 | 131.25 | 128.71 | 130.46 | 3,254,879 | +0.18(+0.14%) |
Dec 13, 2023 | 127.26 | 130.63 | 127.26 | 130.28 | 1,936,928 | +2.85(+2.23%) |
Dec 12, 2023 | 126.30 | 127.50 | 125.72 | 127.43 | 1,711,583 | +1.43(+1.14%) |
Dec 11, 2023 | 123.92 | 126.09 | 123.79 | 126.00 | 1,188,388 | +2.28(+1.84%) |
Dec 08, 2023 | 124.35 | 124.63 | 123.55 | 123.72 | 1,198,914 | +0.07(+0.06%) |
Dec 07, 2023 | 124.33 | 124.58 | 123.08 | 123.65 | 1,911,171 | -0.54(-0.43%) |
Dec 06, 2023 | 124.43 | 124.65 | 123.40 | 124.19 | 1,604,629 | +0.43(+0.35%) |
Dec 05, 2023 | 125.37 | 125.56 | 123.57 | 123.76 | 1,608,002 | -1.26(-1.01%) |
Dec 04, 2023 | 125.79 | 126.81 | 123.75 | 125.02 | 2,926,081 | -1.67(-1.32%) |
Dec 01, 2023 | 124.97 | 126.86 | 123.89 | 126.70 | 1,568,360 | +1.77(+1.42%) |
Nov 30, 2023 | 125.25 | 125.25 | 123.84 | 124.92 | 2,621,918 | +0.03(+0.02%) |
Nov 29, 2023 | 126.15 | 126.15 | 124.52 | 124.89 | 1,246,285 | -0.87(-0.69%) |
Nov 28, 2023 | 127.04 | 127.04 | 125.12 | 125.76 | 1,399,784 | -1.29(-1.02%) |
Nov 27, 2023 | 126.92 | 127.77 | 126.59 | 127.05 | 1,149,537 | -0.21(-0.17%) |
Nov 24, 2023 | 127.64 | 127.83 | 126.61 | 127.27 | 560,978 | -0.43(-0.33%) |
Nov 22, 2023 | 127.67 | 128.10 | 127.29 | 127.69 | 990,120 | +0.69(+0.55%) |
Nov 21, 2023 | 127.26 | 127.62 | 126.52 | 127.00 | 993,282 | +0.12(+0.09%) |
Nov 20, 2023 | 126.70 | 127.34 | 126.07 | 126.88 | 923,969 | +0.46(+0.36%) |
Nov 17, 2023 | 127.18 | 127.25 | 126.02 | 126.43 | 1,100,258 | -0.17(-0.13%) |
Nov 16, 2023 | 125.40 | 127.20 | 125.17 | 126.59 | 1,569,732 | +1.20(+0.96%) |
Nov 15, 2023 | 126.73 | 127.02 | 125.25 | 125.40 | 1,322,207 | -0.90(-0.71%) |
Nov 14, 2023 | 124.82 | 126.77 | 124.82 | 126.30 | 1,366,950 | +2.20(+1.77%) |
Nov 13, 2023 | 124.29 | 124.56 | 123.65 | 124.10 | 1,242,472 | -0.63(-0.51%) |
Nov 10, 2023 | 123.36 | 124.86 | 122.40 | 124.73 | 1,330,053 | +1.23(+0.99%) |
Nov 09, 2023 | 124.80 | 124.87 | 123.05 | 123.50 | 1,107,648 | -0.89(-0.72%) |
Nov 08, 2023 | 124.59 | 124.84 | 124.09 | 124.40 | 1,025,181 | +0.13(+0.10%) |
Nov 07, 2023 | 125.09 | 125.16 | 123.79 | 124.27 | 1,421,755 | -0.90(-0.72%) |
Nov 06, 2023 | 125.16 | 125.48 | 124.31 | 125.17 | 1,552,943 | +0.05(+0.04%) |
Nov 03, 2023 | 123.06 | 125.62 | 122.69 | 125.12 | 1,771,745 | +2.05(+1.67%) |
Nov 02, 2023 | 121.65 | 124.52 | 121.60 | 123.07 | 1,939,249 | +2.94(+2.45%) |