Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 132.61 | 132.92 | 130.96 | 131.22 | 1,220,919 | -1.12(-0.84%) |
Jan 30, 2024 | 130.64 | 132.52 | 130.49 | 132.34 | 1,270,470 | +1.49(+1.14%) |
Jan 29, 2024 | 129.32 | 131.21 | 129.32 | 130.85 | 1,096,816 | +1.22(+0.94%) |
Jan 26, 2024 | 129.68 | 130.52 | 129.00 | 129.64 | 661,943 | +0.16(+0.12%) |
Jan 25, 2024 | 130.47 | 131.58 | 128.89 | 129.48 | 1,139,008 | +0.32(+0.25%) |
Jan 24, 2024 | 129.32 | 129.81 | 128.62 | 129.16 | 862,316 | +0.47(+0.36%) |
Jan 23, 2024 | 128.75 | 129.07 | 127.77 | 128.69 | 630,845 | +0.45(+0.35%) |
Jan 22, 2024 | 128.22 | 128.70 | 127.94 | 128.24 | 684,998 | +0.57(+0.44%) |
Jan 19, 2024 | 126.98 | 128.16 | 126.08 | 127.67 | 811,625 | +1.27(+1.00%) |
Jan 18, 2024 | 125.67 | 126.55 | 125.34 | 126.40 | 918,268 | +0.92(+0.73%) |
Jan 17, 2024 | 126.67 | 127.55 | 125.23 | 125.49 | 796,661 | -2.33(-1.83%) |
Jan 16, 2024 | 128.59 | 128.66 | 127.10 | 127.82 | 1,333,061 | +0.14(+0.11%) |
Jan 12, 2024 | 127.43 | 127.95 | 126.46 | 127.68 | 696,820 | +1.03(+0.81%) |
Jan 11, 2024 | 127.73 | 128.14 | 126.16 | 126.65 | 1,270,701 | +0.75(+0.59%) |
Jan 10, 2024 | 125.63 | 126.30 | 125.48 | 125.91 | 705,532 | -0.01(-0.01%) |
Jan 09, 2024 | 125.04 | 126.17 | 124.43 | 125.92 | 977,366 | -0.16(-0.13%) |
Jan 08, 2024 | 125.54 | 126.12 | 124.43 | 126.08 | 720,735 | +0.92(+0.73%) |
Jan 05, 2024 | 123.79 | 125.98 | 123.75 | 125.16 | 1,467,000 | +1.50(+1.21%) |
Jan 04, 2024 | 124.63 | 125.35 | 123.43 | 123.66 | 758,319 | -0.69(-0.55%) |
Jan 03, 2024 | 125.03 | 125.13 | 123.94 | 124.35 | 923,771 | -1.21(-0.96%) |
Jan 02, 2024 | 125.67 | 126.80 | 124.68 | 125.56 | 694,145 | -1.01(-0.80%) |
Dec 29, 2023 | 126.60 | 127.14 | 126.17 | 126.56 | 398,095 | -0.06(-0.05%) |
Dec 28, 2023 | 126.82 | 127.06 | 126.37 | 126.62 | 383,974 | -0.18(-0.14%) |
Dec 27, 2023 | 126.17 | 127.06 | 125.88 | 126.80 | 411,719 | +0.24(+0.19%) |
Dec 26, 2023 | 126.38 | 127.19 | 126.38 | 126.56 | 539,717 | +0.29(+0.23%) |
Dec 22, 2023 | 126.22 | 127.23 | 125.93 | 126.28 | 614,622 | +0.14(+0.11%) |
Dec 21, 2023 | 125.75 | 126.38 | 125.25 | 126.14 | 610,817 | +1.56(+1.25%) |
Dec 20, 2023 | 125.38 | 126.81 | 124.56 | 124.58 | 1,106,222 | -0.96(-0.76%) |
Dec 19, 2023 | 122.86 | 125.66 | 122.67 | 125.54 | 1,065,826 | +3.19(+2.61%) |
Dec 18, 2023 | 122.23 | 122.77 | 121.53 | 122.34 | 840,330 | +0.59(+0.48%) |
Dec 15, 2023 | 120.93 | 121.79 | 120.57 | 121.76 | 2,107,603 | +0.28(+0.23%) |
Dec 14, 2023 | 122.33 | 123.14 | 121.33 | 121.48 | 1,460,709 | +0.27(+0.22%) |
Dec 13, 2023 | 119.59 | 121.57 | 118.99 | 121.21 | 774,212 | +1.63(+1.36%) |
Dec 12, 2023 | 119.00 | 119.96 | 118.47 | 119.58 | 759,905 | +0.70(+0.59%) |
Dec 11, 2023 | 118.38 | 118.98 | 118.30 | 118.88 | 724,472 | +0.80(+0.68%) |
Dec 08, 2023 | 118.43 | 119.43 | 117.57 | 118.09 | 742,763 | -0.46(-0.39%) |
Dec 07, 2023 | 118.47 | 118.67 | 117.34 | 118.55 | 846,702 | +0.57(+0.48%) |
Dec 06, 2023 | 119.17 | 120.15 | 117.86 | 117.98 | 1,077,024 | -0.57(-0.48%) |
Dec 05, 2023 | 119.16 | 119.41 | 118.35 | 118.55 | 647,729 | -1.09(-0.91%) |
Dec 04, 2023 | 118.94 | 120.21 | 118.42 | 119.63 | 968,957 | -0.17(-0.14%) |
Dec 01, 2023 | 117.47 | 120.00 | 116.96 | 119.80 | 1,009,808 | +3.55(+3.05%) |
Nov 30, 2023 | 115.03 | 116.30 | 114.15 | 116.25 | 1,416,310 | +1.36(+1.18%) |
Nov 29, 2023 | 115.12 | 115.43 | 114.38 | 114.89 | 1,237,758 | +0.11(+0.10%) |
Nov 28, 2023 | 116.55 | 116.55 | 114.60 | 114.78 | 791,626 | -1.64(-1.41%) |
Nov 27, 2023 | 116.15 | 116.76 | 115.72 | 116.42 | 670,500 | -0.33(-0.28%) |
Nov 24, 2023 | 116.06 | 117.32 | 115.77 | 116.75 | 281,851 | +0.75(+0.64%) |
Nov 22, 2023 | 115.60 | 116.32 | 115.08 | 116.00 | 743,993 | +0.26(+0.22%) |
Nov 21, 2023 | 115.46 | 116.33 | 114.94 | 115.74 | 683,919 | +0.43(+0.37%) |
Nov 20, 2023 | 115.26 | 115.53 | 114.21 | 115.31 | 1,049,286 | +0.11(+0.10%) |
Nov 17, 2023 | 115.39 | 115.39 | 114.65 | 115.20 | 1,264,005 | +0.76(+0.66%) |
Nov 16, 2023 | 114.44 | 115.59 | 113.78 | 114.45 | 943,778 | -0.13(-0.11%) |
Nov 15, 2023 | 115.74 | 116.04 | 114.40 | 114.58 | 1,129,569 | -0.66(-0.57%) |
Nov 14, 2023 | 114.24 | 115.96 | 113.63 | 115.23 | 800,826 | +2.58(+2.29%) |
Nov 13, 2023 | 112.03 | 112.92 | 111.47 | 112.65 | 817,043 | +0.59(+0.52%) |
Nov 10, 2023 | 111.55 | 112.42 | 110.69 | 112.06 | 835,757 | +1.17(+1.05%) |
Nov 09, 2023 | 109.98 | 111.16 | 108.66 | 110.90 | 1,188,561 | +1.80(+1.65%) |
Nov 08, 2023 | 109.34 | 109.59 | 108.50 | 109.10 | 917,930 | -0.25(-0.23%) |
Nov 07, 2023 | 109.16 | 110.39 | 108.23 | 109.34 | 796,661 | -0.47(-0.43%) |
Nov 06, 2023 | 111.21 | 111.21 | 109.01 | 109.81 | 960,100 | -1.02(-0.92%) |
Nov 03, 2023 | 110.14 | 111.69 | 110.14 | 110.83 | 984,988 | +1.93(+1.77%) |
Nov 02, 2023 | 106.89 | 109.31 | 106.79 | 108.90 | 1,939,755 | +3.54(+3.36%) |