Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 126.09 | 127.05 | 124.41 | 125.13 | 1,140,634 | -2.31(-1.81%) |
Jan 30, 2024 | 126.84 | 128.28 | 125.96 | 127.44 | 1,068,633 | +3.28(+2.64%) |
Jan 29, 2024 | 122.82 | 124.50 | 122.11 | 124.16 | 860,118 | +1.10(+0.89%) |
Jan 26, 2024 | 124.46 | 124.93 | 122.70 | 123.06 | 928,714 | -0.96(-0.77%) |
Jan 25, 2024 | 124.39 | 124.84 | 123.28 | 124.02 | 906,767 | +0.25(+0.20%) |
Jan 24, 2024 | 124.49 | 125.64 | 123.23 | 123.77 | 1,137,009 | +0.76(+0.62%) |
Jan 23, 2024 | 125.76 | 126.07 | 122.81 | 123.02 | 1,023,279 | -2.23(-1.78%) |
Jan 22, 2024 | 125.70 | 126.55 | 124.34 | 125.24 | 1,092,039 | +0.81(+0.65%) |
Jan 19, 2024 | 124.41 | 124.87 | 123.16 | 124.43 | 1,235,387 | +1.09(+0.88%) |
Jan 18, 2024 | 122.43 | 123.56 | 121.14 | 123.34 | 1,344,086 | +1.99(+1.64%) |
Jan 17, 2024 | 123.61 | 123.62 | 119.74 | 121.36 | 1,983,358 | -3.90(-3.11%) |
Jan 16, 2024 | 127.56 | 127.47 | 124.51 | 125.25 | 1,647,695 | -2.73(-2.13%) |
Jan 12, 2024 | 129.54 | 130.55 | 127.85 | 127.98 | 1,178,172 | -1.08(-0.84%) |
Jan 11, 2024 | 129.50 | 130.24 | 127.79 | 129.06 | 1,379,182 | -0.30(-0.23%) |
Jan 10, 2024 | 128.63 | 130.21 | 128.37 | 129.36 | 1,598,822 | +1.15(+0.90%) |
Jan 09, 2024 | 126.82 | 129.04 | 126.31 | 128.21 | 1,193,587 | -0.15(-0.12%) |
Jan 08, 2024 | 127.25 | 129.07 | 126.59 | 128.36 | 1,817,672 | +1.75(+1.38%) |
Jan 05, 2024 | 124.38 | 127.61 | 123.86 | 126.61 | 1,699,535 | +1.74(+1.39%) |
Jan 04, 2024 | 125.84 | 126.62 | 122.61 | 124.87 | 2,259,866 | -2.32(-1.82%) |
Jan 03, 2024 | 126.63 | 130.16 | 126.63 | 127.19 | 2,578,564 | -0.79(-0.62%) |
Jan 02, 2024 | 125.78 | 128.82 | 124.85 | 127.98 | 2,151,500 | +0.74(+0.58%) |
Dec 29, 2023 | 127.11 | 129.56 | 126.43 | 127.24 | 1,635,907 | -0.58(-0.45%) |
Dec 28, 2023 | 127.86 | 128.84 | 126.85 | 127.82 | 845,709 | +0.53(+0.42%) |
Dec 27, 2023 | 128.94 | 128.94 | 127.04 | 127.29 | 857,931 | -1.00(-0.78%) |
Dec 26, 2023 | 128.60 | 129.12 | 127.85 | 128.29 | 835,161 | +0.57(+0.45%) |
Dec 22, 2023 | 128.60 | 128.94 | 126.87 | 127.72 | 880,966 | -0.87(-0.68%) |
Dec 21, 2023 | 129.48 | 129.63 | 126.20 | 128.59 | 1,357,904 | +0.16(+0.12%) |
Dec 20, 2023 | 130.72 | 133.33 | 128.35 | 128.43 | 1,645,487 | -2.64(-2.01%) |
Dec 19, 2023 | 131.91 | 131.91 | 128.98 | 131.06 | 1,540,085 | +1.02(+0.78%) |
Dec 18, 2023 | 134.17 | 134.73 | 129.79 | 130.05 | 2,270,056 | -2.70(-2.03%) |
Dec 15, 2023 | 136.80 | 137.77 | 131.59 | 132.74 | 28,207,770 | -3.51(-2.57%) |
Dec 14, 2023 | 129.98 | 137.08 | 125.63 | 136.25 | 6,279,865 | +15.80(+13.12%) |
Dec 13, 2023 | 119.89 | 121.05 | 118.68 | 120.45 | 2,751,199 | +0.45(+0.38%) |
Dec 12, 2023 | 120.98 | 121.80 | 119.59 | 120.00 | 1,572,134 | -0.84(-0.69%) |
Dec 11, 2023 | 119.85 | 121.41 | 118.74 | 120.84 | 1,580,043 | +1.99(+1.67%) |
Dec 08, 2023 | 116.23 | 119.71 | 116.23 | 118.85 | 1,835,878 | +2.58(+2.22%) |
Dec 07, 2023 | 114.41 | 116.76 | 114.41 | 116.27 | 1,486,768 | +2.03(+1.78%) |
Dec 06, 2023 | 115.94 | 116.60 | 114.12 | 114.25 | 1,249,820 | +0.13(+0.11%) |
Dec 05, 2023 | 114.56 | 114.95 | 113.22 | 114.12 | 1,590,150 | -1.09(-0.94%) |
Dec 04, 2023 | 117.65 | 117.65 | 114.31 | 115.20 | 2,922,608 | -1.56(-1.33%) |
Dec 01, 2023 | 114.65 | 118.58 | 113.36 | 116.76 | 2,235,071 | +1.59(+1.38%) |
Nov 30, 2023 | 115.36 | 115.66 | 113.61 | 115.17 | 3,980,970 | +0.08(+0.07%) |
Nov 29, 2023 | 117.42 | 119.85 | 111.48 | 115.09 | 9,303,703 | -15.42(-11.82%) |
Nov 28, 2023 | 130.90 | 131.22 | 129.05 | 130.52 | 1,757,522 | -0.64(-0.49%) |
Nov 27, 2023 | 130.35 | 132.09 | 129.43 | 131.16 | 1,336,509 | +0.15(+0.11%) |
Nov 24, 2023 | 130.83 | 131.09 | 129.94 | 131.00 | 389,698 | +0.67(+0.51%) |
Nov 22, 2023 | 131.66 | 132.82 | 129.26 | 130.34 | 1,035,238 | -0.47(-0.36%) |
Nov 21, 2023 | 131.96 | 132.59 | 130.47 | 130.81 | 813,650 | -1.45(-1.09%) |
Nov 20, 2023 | 132.16 | 132.77 | 131.16 | 132.25 | 1,021,385 | +1.03(+0.78%) |
Nov 17, 2023 | 130.94 | 132.01 | 129.96 | 131.22 | 1,100,383 | +0.61(+0.47%) |
Nov 16, 2023 | 130.91 | 132.14 | 129.94 | 130.62 | 1,861,931 | -1.95(-1.47%) |
Nov 15, 2023 | 131.98 | 134.76 | 131.98 | 132.56 | 1,403,710 | +0.85(+0.64%) |
Nov 14, 2023 | 130.77 | 133.04 | 130.37 | 131.71 | 1,170,068 | +2.39(+1.85%) |
Nov 13, 2023 | 127.54 | 130.56 | 127.23 | 129.33 | 1,272,559 | +1.31(+1.02%) |
Nov 10, 2023 | 126.23 | 128.69 | 125.83 | 128.02 | 1,081,102 | +2.63(+2.09%) |
Nov 09, 2023 | 126.57 | 127.55 | 124.34 | 125.39 | 1,156,454 | -0.96(-0.76%) |
Nov 08, 2023 | 126.21 | 127.85 | 125.78 | 126.35 | 942,706 | +0.29(+0.23%) |
Nov 07, 2023 | 126.00 | 126.55 | 124.88 | 126.06 | 730,476 | -0.86(-0.68%) |
Nov 06, 2023 | 128.04 | 128.56 | 125.83 | 126.92 | 1,290,694 | -1.24(-0.97%) |
Nov 03, 2023 | 125.47 | 128.75 | 125.47 | 128.16 | 1,331,996 | +3.45(+2.77%) |
Nov 02, 2023 | 125.85 | 126.72 | 123.66 | 124.71 | 1,347,054 | +0.12(+0.10%) |