Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 136.50 | 138.02 | 134.40 | 134.72 | 2,201,971 | -3.28(-2.37%) |
Jan 30, 2024 | 137.76 | 138.57 | 137.36 | 138.00 | 1,785,227 | +0.13(+0.09%) |
Jan 29, 2024 | 139.02 | 140.24 | 136.34 | 137.87 | 2,668,176 | -0.24(-0.17%) |
Jan 26, 2024 | 131.96 | 138.86 | 131.96 | 138.10 | 5,374,264 | +6.14(+4.65%) |
Jan 25, 2024 | 131.75 | 133.41 | 131.23 | 131.96 | 4,223,484 | +1.45(+1.11%) |
Jan 24, 2024 | 130.01 | 131.71 | 129.47 | 130.51 | 2,594,555 | +1.32(+1.02%) |
Jan 23, 2024 | 129.60 | 129.72 | 128.52 | 129.19 | 2,178,252 | +0.08(+0.06%) |
Jan 22, 2024 | 128.28 | 130.92 | 127.99 | 129.10 | 3,742,788 | +1.69(+1.33%) |
Jan 19, 2024 | 125.29 | 127.92 | 124.19 | 127.41 | 2,994,752 | +3.05(+2.45%) |
Jan 18, 2024 | 124.37 | 124.95 | 122.68 | 124.37 | 2,932,886 | -1.16(-0.92%) |
Jan 17, 2024 | 124.98 | 127.00 | 124.58 | 125.52 | 2,392,286 | -1.43(-1.13%) |
Jan 16, 2024 | 126.34 | 127.46 | 125.51 | 126.95 | 2,774,863 | -0.18(-0.14%) |
Jan 12, 2024 | 128.05 | 128.77 | 126.17 | 127.13 | 2,298,798 | -0.64(-0.50%) |
Jan 11, 2024 | 128.35 | 128.35 | 126.18 | 127.77 | 2,017,059 | -0.60(-0.47%) |
Jan 10, 2024 | 130.70 | 130.95 | 126.84 | 128.37 | 3,685,648 | -3.97(-3.00%) |
Jan 09, 2024 | 131.41 | 132.88 | 130.67 | 132.34 | 2,611,461 | -0.78(-0.58%) |
Jan 08, 2024 | 130.87 | 133.22 | 130.21 | 133.12 | 2,636,104 | +1.28(+0.97%) |
Jan 05, 2024 | 128.87 | 133.66 | 128.44 | 131.83 | 3,527,205 | +2.64(+2.04%) |
Jan 04, 2024 | 129.66 | 130.75 | 128.70 | 129.19 | 2,617,194 | -0.95(-0.73%) |
Jan 03, 2024 | 130.23 | 131.06 | 128.44 | 130.14 | 2,516,300 | -1.38(-1.05%) |
Jan 02, 2024 | 130.02 | 131.74 | 129.31 | 131.52 | 2,186,282 | +0.99(+0.75%) |
Dec 29, 2023 | 131.23 | 131.91 | 130.07 | 130.54 | 1,391,194 | -0.90(-0.68%) |
Dec 28, 2023 | 130.55 | 131.68 | 130.22 | 131.44 | 1,203,391 | +0.87(+0.66%) |
Dec 27, 2023 | 130.36 | 130.70 | 129.42 | 130.57 | 1,008,218 | +0.42(+0.32%) |
Dec 26, 2023 | 129.16 | 130.24 | 128.66 | 130.15 | 867,843 | +0.99(+0.76%) |
Dec 22, 2023 | 129.57 | 130.78 | 128.62 | 129.16 | 1,377,592 | +0.10(+0.08%) |
Dec 21, 2023 | 128.32 | 130.05 | 128.06 | 129.06 | 3,217,669 | +1.90(+1.49%) |
Dec 20, 2023 | 131.10 | 131.55 | 127.16 | 127.16 | 2,792,509 | -3.77(-2.88%) |
Dec 19, 2023 | 129.00 | 131.47 | 128.65 | 130.94 | 2,675,088 | +1.53(+1.18%) |
Dec 18, 2023 | 129.50 | 130.29 | 129.02 | 129.40 | 2,642,446 | +0.30(+0.23%) |
Dec 15, 2023 | 127.80 | 129.37 | 126.94 | 129.10 | 5,041,112 | +0.48(+0.37%) |
Dec 14, 2023 | 126.21 | 129.57 | 126.12 | 128.63 | 6,403,818 | +4.09(+3.28%) |
Dec 13, 2023 | 120.46 | 124.66 | 119.54 | 124.54 | 3,888,429 | +4.78(+3.99%) |
Dec 12, 2023 | 118.00 | 120.52 | 118.00 | 119.76 | 3,682,476 | +1.47(+1.25%) |
Dec 11, 2023 | 117.21 | 119.14 | 116.61 | 118.28 | 3,152,201 | +0.72(+0.61%) |
Dec 08, 2023 | 114.99 | 118.03 | 114.38 | 117.57 | 3,038,405 | +2.70(+2.35%) |
Dec 07, 2023 | 113.55 | 115.42 | 112.92 | 114.87 | 3,691,349 | +1.60(+1.42%) |
Dec 06, 2023 | 116.75 | 117.57 | 112.99 | 113.27 | 2,491,068 | -1.54(-1.34%) |
Dec 05, 2023 | 113.93 | 115.80 | 113.17 | 114.81 | 3,588,264 | +0.38(+0.33%) |
Dec 04, 2023 | 112.49 | 115.51 | 112.14 | 114.43 | 3,610,010 | +1.01(+0.89%) |
Dec 01, 2023 | 110.85 | 114.63 | 110.85 | 113.42 | 3,437,495 | +2.26(+2.03%) |
Nov 30, 2023 | 110.31 | 111.47 | 109.69 | 111.17 | 2,450,159 | +1.52(+1.39%) |
Nov 29, 2023 | 108.70 | 111.07 | 108.70 | 109.64 | 2,096,816 | +1.54(+1.43%) |
Nov 28, 2023 | 105.90 | 108.57 | 105.67 | 108.10 | 1,882,819 | +2.39(+2.26%) |
Nov 27, 2023 | 105.23 | 106.14 | 104.96 | 105.71 | 1,563,710 | -0.39(-0.37%) |
Nov 24, 2023 | 106.61 | 106.88 | 105.76 | 106.10 | 526,388 | -0.20(-0.19%) |
Nov 22, 2023 | 105.93 | 106.59 | 104.92 | 106.30 | 1,348,768 | +0.99(+0.94%) |
Nov 21, 2023 | 106.34 | 106.78 | 105.13 | 105.31 | 1,552,226 | -1.36(-1.28%) |
Nov 20, 2023 | 107.07 | 107.18 | 105.96 | 106.67 | 2,265,882 | -0.53(-0.49%) |
Nov 17, 2023 | 105.39 | 107.20 | 104.56 | 107.20 | 2,319,951 | +2.66(+2.54%) |
Nov 16, 2023 | 105.98 | 106.10 | 103.75 | 104.55 | 2,837,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.81 | 107.06 | 105.04 | 105.53 | 3,318,529 | -1.01(-0.94%) |
Nov 14, 2023 | 106.46 | 107.65 | 106.28 | 106.54 | 3,228,016 | +2.63(+2.53%) |
Nov 13, 2023 | 103.58 | 105.59 | 103.33 | 103.91 | 3,023,251 | -0.21(-0.20%) |
Nov 10, 2023 | 103.54 | 104.16 | 102.17 | 104.12 | 3,032,267 | +0.69(+0.66%) |
Nov 09, 2023 | 104.69 | 104.94 | 102.94 | 103.43 | 1,820,388 | -0.58(-0.56%) |
Nov 08, 2023 | 103.93 | 104.78 | 103.26 | 104.01 | 2,075,061 | +0.07(+0.07%) |
Nov 07, 2023 | 103.78 | 104.67 | 103.38 | 103.94 | 2,030,343 | -0.44(-0.42%) |
Nov 06, 2023 | 105.02 | 105.83 | 103.58 | 104.38 | 2,364,510 | -0.86(-0.82%) |
Nov 03, 2023 | 104.80 | 107.03 | 104.79 | 105.24 | 3,411,324 | +1.65(+1.60%) |
Nov 02, 2023 | 100.97 | 103.86 | 100.35 | 103.59 | 3,320,793 | +4.34(+4.37%) |