Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 134.39 | 134.40 | 129.78 | 129.89 | 1,103,170 | -4.17(-3.11%) |
Jan 30, 2024 | 132.62 | 134.30 | 132.47 | 134.06 | 1,430,980 | +1.45(+1.09%) |
Jan 29, 2024 | 131.54 | 132.68 | 131.07 | 132.62 | 1,409,525 | +1.84(+1.40%) |
Jan 26, 2024 | 133.49 | 134.01 | 130.43 | 130.78 | 1,321,911 | +1.11(+0.86%) |
Jan 25, 2024 | 130.90 | 131.22 | 129.22 | 129.67 | 1,122,760 | +0.10(+0.08%) |
Jan 24, 2024 | 132.19 | 132.59 | 129.22 | 129.57 | 1,143,803 | -1.86(-1.41%) |
Jan 23, 2024 | 133.42 | 133.72 | 130.12 | 131.43 | 858,703 | -0.91(-0.69%) |
Jan 22, 2024 | 131.29 | 132.51 | 131.04 | 132.34 | 1,514,785 | +1.33(+1.01%) |
Jan 19, 2024 | 129.96 | 131.78 | 129.00 | 131.01 | 1,525,785 | +0.76(+0.58%) |
Jan 18, 2024 | 127.81 | 130.52 | 127.33 | 130.25 | 1,407,083 | +2.34(+1.83%) |
Jan 17, 2024 | 129.77 | 130.40 | 126.53 | 127.91 | 1,259,401 | -2.41(-1.85%) |
Jan 16, 2024 | 128.93 | 130.60 | 128.39 | 130.32 | 1,384,367 | -0.01(-0.01%) |
Jan 12, 2024 | 130.10 | 131.40 | 129.43 | 130.33 | 1,287,314 | +0.86(+0.66%) |
Jan 11, 2024 | 130.37 | 130.47 | 127.69 | 129.47 | 2,127,150 | -1.41(-1.08%) |
Jan 10, 2024 | 130.37 | 130.95 | 128.15 | 130.88 | 1,328,451 | +0.41(+0.31%) |
Jan 09, 2024 | 132.06 | 135.43 | 129.80 | 130.47 | 1,437,283 | -2.70(-2.02%) |
Jan 08, 2024 | 129.93 | 133.35 | 129.60 | 133.16 | 1,313,488 | +2.82(+2.16%) |
Jan 05, 2024 | 129.79 | 131.75 | 128.41 | 130.35 | 1,396,228 | -0.44(-0.34%) |
Jan 04, 2024 | 130.34 | 131.28 | 129.98 | 130.79 | 2,450,560 | -0.16(-0.12%) |
Jan 03, 2024 | 137.78 | 137.78 | 130.85 | 130.95 | 2,077,830 | -7.58(-5.47%) |
Jan 02, 2024 | 137.97 | 140.36 | 137.69 | 138.53 | 1,443,923 | -0.28(-0.20%) |
Dec 29, 2023 | 138.84 | 139.47 | 138.14 | 138.81 | 1,016,080 | -0.50(-0.36%) |
Dec 28, 2023 | 140.07 | 140.35 | 139.19 | 139.31 | 895,514 | -0.05(-0.04%) |
Dec 27, 2023 | 139.32 | 139.69 | 138.62 | 139.36 | 1,186,824 | +0.01(+0.01%) |
Dec 26, 2023 | 138.85 | 140.00 | 138.63 | 139.35 | 951,525 | +0.24(+0.17%) |
Dec 22, 2023 | 139.15 | 139.90 | 138.33 | 139.11 | 1,208,141 | +0.63(+0.45%) |
Dec 21, 2023 | 138.92 | 139.21 | 137.54 | 138.48 | 1,691,497 | +0.76(+0.55%) |
Dec 20, 2023 | 139.33 | 140.77 | 137.68 | 137.72 | 2,127,924 | -1.60(-1.15%) |
Dec 19, 2023 | 138.05 | 139.43 | 136.87 | 139.33 | 1,528,394 | +2.25(+1.64%) |
Dec 18, 2023 | 137.13 | 137.73 | 136.41 | 137.07 | 1,977,076 | +0.75(+0.55%) |
Dec 15, 2023 | 136.79 | 138.44 | 135.83 | 136.33 | 4,893,102 | -1.18(-0.86%) |
Dec 14, 2023 | 134.55 | 137.71 | 134.55 | 137.50 | 2,960,326 | +4.21(+3.16%) |
Dec 13, 2023 | 128.66 | 133.60 | 128.34 | 133.30 | 1,737,195 | +4.93(+3.84%) |
Dec 12, 2023 | 127.63 | 128.77 | 126.58 | 128.36 | 1,458,273 | -0.18(-0.14%) |
Dec 11, 2023 | 127.20 | 129.20 | 126.80 | 128.54 | 1,903,431 | +1.76(+1.39%) |
Dec 08, 2023 | 127.67 | 128.57 | 126.55 | 126.78 | 1,442,847 | -1.47(-1.15%) |
Dec 07, 2023 | 128.77 | 130.05 | 127.39 | 128.25 | 1,702,236 | -0.23(-0.18%) |
Dec 06, 2023 | 128.07 | 129.33 | 127.50 | 128.48 | 1,822,858 | +1.03(+0.81%) |
Dec 05, 2023 | 127.39 | 128.21 | 125.36 | 127.46 | 1,940,060 | -1.00(-0.78%) |
Dec 04, 2023 | 127.97 | 128.79 | 127.45 | 128.45 | 1,548,333 | +0.09(+0.07%) |
Dec 01, 2023 | 126.92 | 128.58 | 126.09 | 128.36 | 1,735,371 | +0.99(+0.77%) |
Nov 30, 2023 | 127.58 | 128.03 | 126.55 | 127.38 | 2,451,013 | +0.21(+0.16%) |
Nov 29, 2023 | 125.17 | 127.31 | 125.17 | 127.17 | 2,273,757 | +2.87(+2.31%) |
Nov 28, 2023 | 124.23 | 125.85 | 123.69 | 124.30 | 1,956,247 | -0.30(-0.24%) |
Nov 27, 2023 | 125.56 | 126.26 | 124.48 | 124.60 | 2,262,855 | -1.60(-1.27%) |
Nov 24, 2023 | 123.51 | 126.35 | 123.07 | 126.20 | 1,230,801 | +2.62(+2.12%) |
Nov 22, 2023 | 123.46 | 124.98 | 123.40 | 123.58 | 2,639,418 | +0.07(+0.06%) |
Nov 21, 2023 | 121.06 | 124.27 | 120.83 | 123.51 | 6,105,634 | +9.91(+8.72%) |
Nov 20, 2023 | 112.88 | 114.12 | 112.02 | 113.60 | 3,060,782 | +0.83(+0.73%) |
Nov 17, 2023 | 113.60 | 114.09 | 111.69 | 112.78 | 2,709,734 | -1.04(-0.91%) |
Nov 16, 2023 | 113.56 | 114.12 | 113.18 | 113.81 | 1,733,523 | +0.59(+0.52%) |
Nov 15, 2023 | 111.48 | 114.14 | 110.96 | 113.22 | 2,026,957 | +1.98(+1.78%) |
Nov 14, 2023 | 109.19 | 111.92 | 109.10 | 111.24 | 2,016,414 | +4.14(+3.86%) |
Nov 13, 2023 | 107.77 | 107.91 | 106.61 | 107.11 | 1,204,307 | -1.01(-0.93%) |
Nov 10, 2023 | 107.36 | 108.12 | 103.75 | 108.11 | 1,853,984 | +0.73(+0.68%) |
Nov 09, 2023 | 109.76 | 109.76 | 107.18 | 107.38 | 1,486,041 | -1.64(-1.51%) |
Nov 08, 2023 | 110.52 | 111.20 | 108.10 | 109.03 | 1,499,913 | -1.15(-1.04%) |
Nov 07, 2023 | 106.49 | 110.44 | 106.19 | 110.17 | 2,149,358 | +3.00(+2.80%) |
Nov 06, 2023 | 108.45 | 109.16 | 106.82 | 107.17 | 1,416,680 | -1.48(-1.37%) |
Nov 03, 2023 | 106.15 | 109.23 | 105.77 | 108.66 | 2,519,646 | +4.54(+4.36%) |
Nov 02, 2023 | 103.63 | 104.29 | 102.36 | 104.12 | 1,493,908 | +1.60(+1.56%) |