Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.05 | 134.11 | 132.20 | 133.60 | 798,397 | -1.79(-1.32%) |
Jan 30, 2024 | 133.02 | 136.29 | 132.26 | 135.39 | 748,445 | +1.85(+1.39%) |
Jan 29, 2024 | 131.85 | 134.11 | 131.55 | 133.54 | 1,011,140 | +3.43(+2.64%) |
Jan 26, 2024 | 128.99 | 130.34 | 128.26 | 130.11 | 405,691 | +0.12(+0.09%) |
Jan 25, 2024 | 129.24 | 130.47 | 128.25 | 129.99 | 615,643 | +1.30(+1.01%) |
Jan 24, 2024 | 130.22 | 130.24 | 127.60 | 128.69 | 939,457 | +0.40(+0.31%) |
Jan 23, 2024 | 127.68 | 128.40 | 126.42 | 128.29 | 1,025,016 | +1.29(+1.02%) |
Jan 22, 2024 | 126.09 | 127.62 | 125.43 | 127.00 | 1,009,828 | +0.33(+0.26%) |
Jan 19, 2024 | 125.32 | 126.75 | 123.04 | 126.67 | 1,024,319 | -0.33(-0.26%) |
Jan 18, 2024 | 125.00 | 127.04 | 124.00 | 127.00 | 597,165 | +3.33(+2.69%) |
Jan 17, 2024 | 121.81 | 123.74 | 121.57 | 123.67 | 806,971 | -0.36(-0.29%) |
Jan 16, 2024 | 120.47 | 124.07 | 120.42 | 124.03 | 908,776 | +2.41(+1.98%) |
Jan 12, 2024 | 122.30 | 123.45 | 120.86 | 121.62 | 313,167 | -2.79(-2.24%) |
Jan 11, 2024 | 122.94 | 124.41 | 122.73 | 124.41 | 232,321 | +2.25(+1.84%) |
Jan 10, 2024 | 121.75 | 122.88 | 121.67 | 122.16 | 296,437 | +0.11(+0.09%) |
Jan 09, 2024 | 121.88 | 122.90 | 121.66 | 122.05 | 412,944 | -1.10(-0.89%) |
Jan 08, 2024 | 124.34 | 125.22 | 123.15 | 123.15 | 446,466 | -1.75(-1.40%) |
Jan 05, 2024 | 121.06 | 124.94 | 121.06 | 124.89 | 379,301 | +3.19(+2.63%) |
Jan 04, 2024 | 122.42 | 123.02 | 121.35 | 121.70 | 410,740 | +1.49(+1.24%) |
Jan 03, 2024 | 124.05 | 124.22 | 120.06 | 120.21 | 896,470 | -8.11(-6.32%) |
Jan 02, 2024 | 130.81 | 131.38 | 128.12 | 128.32 | 504,423 | -4.01(-3.03%) |
Dec 29, 2023 | 133.35 | 133.35 | 131.64 | 132.33 | 447,170 | -1.45(-1.08%) |
Dec 28, 2023 | 133.00 | 133.98 | 133.00 | 133.78 | 316,243 | -0.07(-0.05%) |
Dec 27, 2023 | 134.88 | 134.88 | 132.73 | 133.84 | 577,063 | -0.84(-0.63%) |
Dec 26, 2023 | 134.06 | 135.09 | 133.51 | 134.69 | 139,784 | +0.90(+0.67%) |
Dec 22, 2023 | 134.83 | 134.83 | 132.37 | 133.79 | 346,205 | +1.03(+0.78%) |
Dec 21, 2023 | 132.82 | 133.60 | 132.32 | 132.75 | 575,231 | +0.94(+0.72%) |
Dec 20, 2023 | 131.52 | 133.28 | 130.95 | 131.81 | 951,757 | -0.25(-0.19%) |
Dec 19, 2023 | 131.28 | 132.31 | 130.43 | 132.06 | 798,831 | +1.85(+1.42%) |
Dec 18, 2023 | 129.42 | 130.52 | 128.51 | 130.20 | 635,143 | +0.67(+0.51%) |
Dec 15, 2023 | 128.61 | 130.24 | 127.76 | 129.54 | 627,788 | +0.51(+0.39%) |
Dec 14, 2023 | 126.82 | 129.09 | 126.36 | 129.03 | 813,056 | +2.82(+2.23%) |
Dec 13, 2023 | 125.29 | 126.29 | 124.64 | 126.22 | 648,965 | +0.65(+0.51%) |
Dec 12, 2023 | 124.18 | 125.65 | 123.28 | 125.57 | 619,396 | +2.16(+1.75%) |
Dec 11, 2023 | 123.22 | 123.52 | 122.39 | 123.41 | 555,436 | -0.53(-0.42%) |
Dec 08, 2023 | 123.47 | 124.19 | 122.20 | 123.93 | 917,344 | -1.24(-0.99%) |
Dec 07, 2023 | 123.39 | 125.92 | 122.53 | 125.17 | 1,356,548 | +2.01(+1.64%) |
Dec 06, 2023 | 120.86 | 123.34 | 120.83 | 123.16 | 1,138,101 | +3.27(+2.72%) |
Dec 05, 2023 | 119.67 | 120.60 | 118.64 | 119.89 | 853,767 | -0.62(-0.52%) |
Dec 04, 2023 | 118.34 | 120.84 | 117.75 | 120.52 | 1,015,535 | +1.28(+1.07%) |
Dec 01, 2023 | 117.73 | 119.40 | 117.68 | 119.24 | 595,201 | +1.94(+1.65%) |
Nov 30, 2023 | 117.62 | 117.72 | 116.50 | 117.30 | 378,946 | -0.08(-0.07%) |
Nov 29, 2023 | 117.37 | 118.50 | 116.87 | 117.38 | 445,745 | +0.74(+0.64%) |
Nov 28, 2023 | 118.21 | 118.37 | 115.88 | 116.64 | 510,696 | +0.04(+0.03%) |
Nov 27, 2023 | 115.10 | 117.09 | 114.62 | 116.60 | 1,228,277 | +0.05(+0.04%) |
Nov 24, 2023 | 115.53 | 117.10 | 115.18 | 116.55 | 546,814 | -0.07(-0.06%) |
Nov 22, 2023 | 115.10 | 116.78 | 114.99 | 116.62 | 814,941 | +1.61(+1.40%) |
Nov 21, 2023 | 114.35 | 115.80 | 114.06 | 115.01 | 769,324 | +0.48(+0.42%) |
Nov 20, 2023 | 113.12 | 114.58 | 112.68 | 114.54 | 537,202 | +0.23(+0.20%) |
Nov 17, 2023 | 113.27 | 116.08 | 113.27 | 114.31 | 1,038,296 | +0.55(+0.48%) |
Nov 16, 2023 | 110.96 | 113.81 | 110.86 | 113.76 | 979,126 | +0.50(+0.44%) |
Nov 15, 2023 | 109.92 | 113.33 | 109.92 | 113.27 | 1,014,592 | +3.31(+3.01%) |
Nov 14, 2023 | 107.62 | 110.00 | 107.62 | 109.95 | 759,748 | +3.55(+3.34%) |
Nov 13, 2023 | 104.00 | 106.58 | 104.00 | 106.40 | 499,752 | +0.17(+0.16%) |
Nov 10, 2023 | 104.18 | 106.37 | 103.87 | 106.23 | 842,261 | -0.16(-0.15%) |
Nov 09, 2023 | 106.75 | 107.63 | 105.44 | 106.39 | 1,206,643 | +0.72(+0.68%) |
Nov 08, 2023 | 102.45 | 105.72 | 101.68 | 105.67 | 886,439 | +4.27(+4.21%) |
Nov 07, 2023 | 99.15 | 101.92 | 98.89 | 101.41 | 908,962 | +3.89(+3.99%) |
Nov 06, 2023 | 102.19 | 102.19 | 96.59 | 97.52 | 965,991 | +3.96(+4.23%) |
Nov 03, 2023 | 93.30 | 95.15 | 93.26 | 93.56 | 560,717 | +0.80(+0.87%) |
Nov 02, 2023 | 91.75 | 92.86 | 91.61 | 92.76 | 320,063 | +3.95(+4.45%) |