Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 129.99 | 130.96 | 128.22 | 128.24 | 926,460 | -2.33(-1.78%) |
Jan 30, 2024 | 130.84 | 132.35 | 130.54 | 130.57 | 564,923 | -0.47(-0.36%) |
Jan 29, 2024 | 130.16 | 131.19 | 129.38 | 131.04 | 884,447 | +0.73(+0.56%) |
Jan 26, 2024 | 130.78 | 131.20 | 129.78 | 130.31 | 820,101 | -0.70(-0.53%) |
Jan 25, 2024 | 132.78 | 133.29 | 130.83 | 131.01 | 798,192 | +0.38(+0.29%) |
Jan 24, 2024 | 132.28 | 132.28 | 130.33 | 130.63 | 479,074 | -0.42(-0.32%) |
Jan 23, 2024 | 131.95 | 132.72 | 130.89 | 131.05 | 700,928 | +0.06(+0.05%) |
Jan 22, 2024 | 131.11 | 132.49 | 130.97 | 130.99 | 721,393 | +0.54(+0.41%) |
Jan 19, 2024 | 129.72 | 130.96 | 128.67 | 130.45 | 584,202 | +1.01(+0.78%) |
Jan 18, 2024 | 128.35 | 129.54 | 127.26 | 129.44 | 591,477 | +1.84(+1.44%) |
Jan 17, 2024 | 125.10 | 128.04 | 125.10 | 127.60 | 663,505 | +0.79(+0.62%) |
Jan 16, 2024 | 125.42 | 126.89 | 124.28 | 126.81 | 827,656 | -0.96(-0.75%) |
Jan 12, 2024 | 129.42 | 129.42 | 126.77 | 127.77 | 539,389 | -0.94(-0.73%) |
Jan 11, 2024 | 129.07 | 130.17 | 128.36 | 128.71 | 426,867 | -0.35(-0.27%) |
Jan 10, 2024 | 128.55 | 130.42 | 128.53 | 129.06 | 547,330 | +0.62(+0.48%) |
Jan 09, 2024 | 127.75 | 128.82 | 127.57 | 128.44 | 684,975 | -1.30(-1.00%) |
Jan 08, 2024 | 128.24 | 129.77 | 127.65 | 129.74 | 573,464 | +1.50(+1.17%) |
Jan 05, 2024 | 126.12 | 129.35 | 126.00 | 128.24 | 561,156 | +1.84(+1.45%) |
Jan 04, 2024 | 127.57 | 128.65 | 126.32 | 126.40 | 744,467 | -1.03(-0.81%) |
Jan 03, 2024 | 128.58 | 129.80 | 126.32 | 127.43 | 753,062 | -2.42(-1.86%) |
Jan 02, 2024 | 129.85 | 131.21 | 128.53 | 129.85 | 656,224 | -0.43(-0.33%) |
Dec 29, 2023 | 130.57 | 131.40 | 129.99 | 130.28 | 540,397 | -0.21(-0.16%) |
Dec 28, 2023 | 130.14 | 130.81 | 129.71 | 130.49 | 372,275 | +0.27(+0.21%) |
Dec 27, 2023 | 130.61 | 130.80 | 129.28 | 130.22 | 401,590 | -0.74(-0.56%) |
Dec 26, 2023 | 130.07 | 131.27 | 129.66 | 130.96 | 365,660 | +0.60(+0.46%) |
Dec 22, 2023 | 130.00 | 130.54 | 129.07 | 130.36 | 447,932 | +0.46(+0.35%) |
Dec 21, 2023 | 128.30 | 130.14 | 127.99 | 129.90 | 724,788 | +2.97(+2.34%) |
Dec 20, 2023 | 129.21 | 129.45 | 126.54 | 126.93 | 1,141,528 | -3.47(-2.66%) |
Dec 19, 2023 | 131.80 | 132.99 | 130.23 | 130.40 | 1,079,611 | -0.88(-0.67%) |
Dec 18, 2023 | 130.29 | 131.39 | 129.39 | 131.28 | 447,844 | +0.77(+0.59%) |
Dec 15, 2023 | 129.47 | 130.81 | 128.80 | 130.51 | 1,388,733 | +0.27(+0.21%) |
Dec 14, 2023 | 129.41 | 133.49 | 129.41 | 130.24 | 1,127,136 | +2.64(+2.07%) |
Dec 13, 2023 | 127.01 | 128.46 | 125.50 | 127.60 | 831,621 | +0.33(+0.26%) |
Dec 12, 2023 | 127.64 | 127.82 | 126.86 | 127.27 | 924,562 | -0.34(-0.27%) |
Dec 11, 2023 | 122.88 | 128.52 | 122.88 | 127.61 | 1,712,606 | +5.09(+4.16%) |
Dec 08, 2023 | 120.83 | 123.13 | 120.57 | 122.52 | 833,388 | +1.82(+1.51%) |
Dec 07, 2023 | 118.00 | 120.73 | 118.00 | 120.70 | 706,813 | +2.70(+2.29%) |
Dec 06, 2023 | 117.96 | 119.81 | 117.74 | 118.00 | 750,922 | +1.12(+0.96%) |
Dec 05, 2023 | 118.84 | 119.45 | 116.08 | 116.88 | 1,291,953 | -3.04(-2.53%) |
Dec 04, 2023 | 117.90 | 121.01 | 117.90 | 119.92 | 1,002,839 | +1.94(+1.64%) |
Dec 01, 2023 | 114.64 | 118.17 | 113.91 | 117.98 | 871,242 | +3.34(+2.91%) |
Nov 30, 2023 | 113.92 | 114.69 | 112.74 | 114.65 | 529,517 | +0.95(+0.83%) |
Nov 29, 2023 | 114.35 | 114.96 | 113.53 | 113.70 | 716,945 | -0.38(-0.33%) |
Nov 28, 2023 | 115.64 | 115.64 | 114.08 | 114.08 | 677,448 | -1.72(-1.48%) |
Nov 27, 2023 | 116.23 | 116.98 | 115.75 | 115.80 | 672,991 | -0.87(-0.74%) |
Nov 24, 2023 | 116.95 | 117.46 | 116.53 | 116.66 | 194,919 | -0.48(-0.41%) |
Nov 22, 2023 | 116.92 | 117.19 | 116.00 | 117.14 | 1,005,501 | +1.67(+1.45%) |
Nov 21, 2023 | 114.50 | 115.59 | 114.35 | 115.47 | 560,268 | +0.53(+0.46%) |
Nov 20, 2023 | 114.95 | 115.26 | 114.37 | 114.95 | 582,255 | -0.12(-0.10%) |
Nov 17, 2023 | 114.16 | 115.42 | 113.59 | 115.07 | 491,836 | +1.69(+1.49%) |
Nov 16, 2023 | 111.78 | 113.65 | 111.78 | 113.38 | 855,291 | +1.14(+1.01%) |
Nov 15, 2023 | 111.39 | 113.45 | 111.34 | 112.24 | 734,238 | +1.77(+1.60%) |
Nov 14, 2023 | 109.61 | 111.90 | 109.25 | 110.48 | 888,732 | +3.14(+2.93%) |
Nov 13, 2023 | 107.33 | 108.65 | 106.77 | 107.33 | 485,639 | -0.41(-0.38%) |
Nov 10, 2023 | 105.64 | 107.97 | 104.53 | 107.74 | 797,499 | +2.09(+1.97%) |
Nov 09, 2023 | 105.69 | 106.58 | 104.92 | 105.66 | 805,641 | +0.64(+0.61%) |
Nov 08, 2023 | 106.55 | 108.00 | 104.86 | 105.02 | 810,254 | -1.46(-1.37%) |
Nov 07, 2023 | 103.65 | 107.02 | 103.65 | 106.47 | 954,695 | +2.84(+2.74%) |
Nov 06, 2023 | 104.67 | 104.85 | 102.39 | 103.63 | 717,671 | -0.79(-0.75%) |
Nov 03, 2023 | 103.12 | 105.90 | 102.94 | 104.42 | 867,669 | +2.52(+2.48%) |
Nov 02, 2023 | 101.60 | 102.17 | 96.55 | 101.90 | 2,218,844 | -1.86(-1.80%) |