Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.16 | 142.54 | 139.40 | 139.93 | 1,620,818 | -2.22(-1.56%) |
Jan 30, 2024 | 142.15 | 142.73 | 140.69 | 142.15 | 1,851,640 | -0.43(-0.30%) |
Jan 29, 2024 | 141.06 | 142.69 | 140.76 | 142.58 | 1,825,430 | +1.18(+0.83%) |
Jan 26, 2024 | 141.11 | 141.66 | 140.37 | 141.41 | 1,915,149 | +0.95(+0.67%) |
Jan 25, 2024 | 139.72 | 140.77 | 139.51 | 140.46 | 2,117,016 | +2.07(+1.50%) |
Jan 24, 2024 | 139.15 | 139.56 | 138.05 | 138.38 | 1,504,821 | -0.15(-0.11%) |
Jan 23, 2024 | 138.50 | 139.09 | 137.01 | 138.53 | 1,714,501 | +0.65(+0.47%) |
Jan 22, 2024 | 137.39 | 137.97 | 137.09 | 137.88 | 1,533,886 | +0.60(+0.44%) |
Jan 19, 2024 | 137.52 | 138.09 | 136.27 | 137.29 | 1,790,480 | +0.16(+0.12%) |
Jan 18, 2024 | 134.88 | 137.31 | 134.72 | 137.13 | 1,378,981 | +1.87(+1.38%) |
Jan 17, 2024 | 136.28 | 136.65 | 135.15 | 135.26 | 1,969,528 | -1.48(-1.08%) |
Jan 16, 2024 | 135.66 | 136.75 | 135.58 | 136.74 | 1,765,234 | +0.50(+0.37%) |
Jan 12, 2024 | 136.89 | 137.13 | 135.70 | 136.24 | 933,175 | -0.19(-0.14%) |
Jan 11, 2024 | 135.39 | 136.56 | 134.64 | 136.43 | 1,531,336 | +0.81(+0.60%) |
Jan 10, 2024 | 135.83 | 136.68 | 135.26 | 135.62 | 1,362,383 | +0.06(+0.04%) |
Jan 09, 2024 | 134.31 | 135.85 | 133.94 | 135.56 | 1,582,616 | +0.09(+0.07%) |
Jan 08, 2024 | 134.16 | 135.63 | 134.02 | 135.47 | 1,690,139 | +1.31(+0.97%) |
Jan 05, 2024 | 134.93 | 135.84 | 134.10 | 134.16 | 1,670,131 | -0.77(-0.57%) |
Jan 04, 2024 | 134.43 | 135.75 | 134.28 | 134.93 | 2,177,230 | +0.50(+0.37%) |
Jan 03, 2024 | 137.44 | 137.66 | 134.42 | 134.43 | 1,621,631 | -2.90(-2.11%) |
Jan 02, 2024 | 137.15 | 138.97 | 136.88 | 137.34 | 2,129,176 | -0.71(-0.51%) |
Dec 29, 2023 | 137.66 | 138.87 | 137.66 | 138.04 | 2,016,679 | +0.19(+0.14%) |
Dec 28, 2023 | 137.52 | 138.15 | 136.96 | 137.85 | 1,446,839 | +0.79(+0.57%) |
Dec 27, 2023 | 136.68 | 137.21 | 136.34 | 137.07 | 1,394,234 | +0.41(+0.30%) |
Dec 26, 2023 | 136.01 | 137.15 | 135.68 | 136.66 | 3,035,686 | +0.58(+0.43%) |
Dec 22, 2023 | 135.23 | 136.30 | 135.20 | 136.08 | 1,426,273 | +0.54(+0.40%) |
Dec 21, 2023 | 135.05 | 136.06 | 134.70 | 135.54 | 1,664,333 | +1.27(+0.94%) |
Dec 20, 2023 | 135.45 | 136.38 | 134.27 | 134.27 | 2,204,602 | -1.26(-0.93%) |
Dec 19, 2023 | 135.29 | 135.75 | 134.88 | 135.53 | 1,322,928 | +0.83(+0.61%) |
Dec 18, 2023 | 134.83 | 134.83 | 133.53 | 134.70 | 1,898,532 | +1.10(+0.82%) |
Dec 15, 2023 | 134.28 | 134.65 | 132.70 | 133.60 | 5,598,379 | -0.65(-0.48%) |
Dec 14, 2023 | 135.57 | 137.29 | 133.77 | 134.25 | 3,067,517 | -3.17(-2.31%) |
Dec 13, 2023 | 135.53 | 137.50 | 134.84 | 137.43 | 3,010,475 | +2.31(+1.71%) |
Dec 12, 2023 | 135.17 | 135.52 | 134.30 | 135.11 | 1,972,224 | +0.16(+0.12%) |
Dec 11, 2023 | 132.91 | 135.01 | 132.91 | 134.95 | 2,129,737 | +3.20(+2.43%) |
Dec 08, 2023 | 130.69 | 131.97 | 130.07 | 131.75 | 1,446,671 | +0.42(+0.32%) |
Dec 07, 2023 | 132.58 | 133.35 | 131.16 | 131.33 | 2,539,241 | -0.77(-0.58%) |
Dec 06, 2023 | 133.13 | 133.46 | 132.01 | 132.10 | 1,570,121 | +0.19(+0.14%) |
Dec 05, 2023 | 131.64 | 132.10 | 130.79 | 131.91 | 1,824,591 | -0.41(-0.31%) |
Dec 04, 2023 | 131.17 | 133.34 | 130.78 | 132.32 | 2,286,491 | +0.84(+0.64%) |
Dec 01, 2023 | 130.21 | 131.65 | 129.50 | 131.48 | 1,929,748 | +1.75(+1.35%) |
Nov 30, 2023 | 128.68 | 129.86 | 128.45 | 129.72 | 2,579,853 | +1.17(+0.91%) |
Nov 29, 2023 | 129.66 | 129.79 | 128.34 | 128.55 | 1,624,883 | -1.09(-0.84%) |
Nov 28, 2023 | 130.46 | 130.62 | 129.18 | 129.65 | 1,863,732 | -0.79(-0.60%) |
Nov 27, 2023 | 130.09 | 130.84 | 129.85 | 130.43 | 2,078,565 | +0.00(+0.00%) |
Nov 24, 2023 | 129.95 | 131.33 | 129.76 | 130.43 | 860,565 | +0.11(+0.08%) |
Nov 22, 2023 | 130.55 | 130.65 | 129.57 | 130.32 | 1,519,841 | +0.26(+0.20%) |
Nov 21, 2023 | 129.13 | 130.28 | 127.61 | 130.06 | 2,357,448 | +1.28(+1.00%) |
Nov 20, 2023 | 128.17 | 129.74 | 127.61 | 128.78 | 3,421,934 | +0.61(+0.47%) |
Nov 17, 2023 | 126.48 | 130.65 | 126.07 | 128.17 | 9,064,284 | +8.63(+7.22%) |
Nov 16, 2023 | 122.65 | 123.31 | 119.13 | 119.55 | 4,750,942 | -3.80(-3.08%) |
Nov 15, 2023 | 123.38 | 124.21 | 122.85 | 123.35 | 4,093,181 | -0.83(-0.67%) |
Nov 14, 2023 | 123.38 | 125.23 | 123.24 | 124.17 | 2,392,634 | +2.43(+1.99%) |
Nov 13, 2023 | 122.19 | 122.91 | 121.59 | 121.75 | 1,939,466 | -0.96(-0.79%) |
Nov 10, 2023 | 122.20 | 122.82 | 120.85 | 122.71 | 1,825,844 | +0.95(+0.78%) |
Nov 09, 2023 | 122.48 | 122.99 | 121.38 | 121.75 | 1,747,429 | -0.42(-0.34%) |
Nov 08, 2023 | 122.63 | 123.03 | 122.00 | 122.17 | 1,447,211 | -0.37(-0.30%) |
Nov 07, 2023 | 121.52 | 122.72 | 121.19 | 122.54 | 1,818,040 | +1.02(+0.84%) |
Nov 06, 2023 | 121.00 | 121.70 | 120.24 | 121.53 | 1,450,912 | +0.89(+0.73%) |
Nov 03, 2023 | 119.67 | 121.70 | 119.41 | 120.64 | 1,863,088 | +2.92(+2.48%) |
Nov 02, 2023 | 115.91 | 117.87 | 115.91 | 117.72 | 1,650,934 | +2.33(+2.02%) |