Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 131.80 | 132.70 | 130.61 | 130.62 | 1,502,958 | -0.68(-0.52%) |
Jan 30, 2024 | 133.50 | 133.50 | 130.81 | 131.30 | 2,535,460 | -2.49(-1.86%) |
Jan 29, 2024 | 136.47 | 137.13 | 132.90 | 133.79 | 4,050,159 | +1.06(+0.80%) |
Jan 26, 2024 | 131.89 | 133.91 | 131.80 | 132.73 | 1,770,980 | +0.50(+0.38%) |
Jan 25, 2024 | 131.83 | 132.44 | 129.51 | 132.23 | 2,619,911 | +2.07(+1.59%) |
Jan 24, 2024 | 131.54 | 131.54 | 129.53 | 130.16 | 2,326,987 | -1.24(-0.94%) |
Jan 23, 2024 | 132.01 | 132.64 | 130.42 | 131.40 | 1,767,726 | +0.38(+0.29%) |
Jan 22, 2024 | 130.73 | 131.86 | 128.77 | 131.02 | 1,804,002 | +0.54(+0.41%) |
Jan 19, 2024 | 132.52 | 132.52 | 129.22 | 130.48 | 2,656,958 | -2.03(-1.53%) |
Jan 18, 2024 | 135.00 | 135.00 | 131.01 | 132.51 | 3,397,058 | -2.89(-2.13%) |
Jan 17, 2024 | 135.06 | 135.88 | 134.04 | 135.40 | 1,986,565 | -0.56(-0.41%) |
Jan 16, 2024 | 135.30 | 136.02 | 133.97 | 135.96 | 2,341,838 | +0.20(+0.15%) |
Jan 12, 2024 | 135.72 | 136.38 | 134.19 | 135.76 | 1,417,426 | +0.54(+0.40%) |
Jan 11, 2024 | 137.62 | 137.62 | 135.12 | 135.22 | 2,420,552 | -2.40(-1.74%) |
Jan 10, 2024 | 137.87 | 139.10 | 137.07 | 137.62 | 1,759,372 | -0.42(-0.30%) |
Jan 09, 2024 | 136.00 | 138.23 | 135.37 | 138.04 | 2,810,555 | +0.47(+0.34%) |
Jan 08, 2024 | 135.59 | 138.06 | 135.00 | 137.57 | 1,578,684 | +1.28(+0.94%) |
Jan 05, 2024 | 135.90 | 137.79 | 135.25 | 136.29 | 1,649,318 | +0.11(+0.08%) |
Jan 04, 2024 | 137.00 | 137.75 | 135.85 | 136.18 | 2,104,939 | -0.54(-0.39%) |
Jan 03, 2024 | 141.58 | 141.83 | 136.62 | 136.72 | 2,382,335 | -5.82(-4.08%) |
Jan 02, 2024 | 142.23 | 145.09 | 142.13 | 142.54 | 2,660,871 | +0.49(+0.34%) |
Dec 29, 2023 | 142.24 | 142.90 | 141.01 | 142.05 | 1,252,041 | -0.24(-0.17%) |
Dec 28, 2023 | 141.50 | 142.88 | 141.21 | 142.29 | 1,367,786 | +0.45(+0.32%) |
Dec 27, 2023 | 140.10 | 142.71 | 140.08 | 141.84 | 1,766,725 | +1.83(+1.31%) |
Dec 26, 2023 | 137.29 | 140.56 | 137.10 | 140.01 | 1,631,376 | +3.45(+2.53%) |
Dec 22, 2023 | 135.69 | 137.13 | 135.34 | 136.56 | 1,937,432 | +2.23(+1.66%) |
Dec 21, 2023 | 135.58 | 136.11 | 132.83 | 134.33 | 2,029,530 | -0.08(-0.06%) |
Dec 20, 2023 | 132.52 | 135.72 | 131.80 | 134.41 | 3,822,859 | +0.81(+0.61%) |
Dec 19, 2023 | 131.23 | 133.84 | 130.93 | 133.60 | 2,405,415 | +3.20(+2.45%) |
Dec 18, 2023 | 131.35 | 131.35 | 130.13 | 130.40 | 2,188,814 | -0.41(-0.31%) |
Dec 15, 2023 | 129.84 | 131.68 | 128.92 | 130.81 | 5,612,471 | +0.97(+0.75%) |
Dec 14, 2023 | 131.56 | 132.76 | 129.00 | 129.84 | 1,986,451 | -0.64(-0.49%) |
Dec 13, 2023 | 127.32 | 130.62 | 126.20 | 130.48 | 1,218,600 | +3.53(+2.78%) |
Dec 12, 2023 | 126.58 | 127.18 | 125.56 | 126.95 | 1,777,592 | +0.28(+0.22%) |
Dec 11, 2023 | 126.24 | 127.31 | 125.60 | 126.67 | 2,720,568 | +2.26(+1.82%) |
Dec 08, 2023 | 126.28 | 127.26 | 124.35 | 124.41 | 1,580,432 | -2.33(-1.84%) |
Dec 07, 2023 | 127.17 | 127.90 | 124.11 | 126.74 | 1,889,356 | +0.71(+0.56%) |
Dec 06, 2023 | 128.86 | 128.86 | 125.41 | 126.03 | 2,195,538 | -1.73(-1.35%) |
Dec 05, 2023 | 128.02 | 129.45 | 127.27 | 127.76 | 1,640,708 | -0.46(-0.36%) |
Dec 04, 2023 | 125.43 | 128.52 | 125.23 | 128.22 | 2,441,166 | +2.07(+1.64%) |
Dec 01, 2023 | 123.44 | 126.39 | 122.82 | 126.15 | 2,400,259 | +2.56(+2.07%) |
Nov 30, 2023 | 121.80 | 124.21 | 120.72 | 123.59 | 3,691,118 | +2.47(+2.04%) |
Nov 29, 2023 | 117.33 | 122.13 | 116.58 | 121.12 | 5,632,304 | +5.08(+4.38%) |
Nov 28, 2023 | 116.44 | 117.28 | 115.01 | 116.04 | 3,992,689 | -0.31(-0.27%) |
Nov 27, 2023 | 117.00 | 117.94 | 115.90 | 116.35 | 2,772,008 | -0.97(-0.83%) |
Nov 24, 2023 | 115.30 | 117.64 | 115.03 | 117.32 | 1,039,399 | +1.75(+1.51%) |
Nov 22, 2023 | 115.87 | 116.40 | 115.04 | 115.57 | 1,644,333 | -0.50(-0.43%) |
Nov 21, 2023 | 115.73 | 116.32 | 114.49 | 116.07 | 1,500,636 | +0.47(+0.41%) |
Nov 20, 2023 | 114.88 | 116.39 | 114.78 | 115.60 | 2,795,905 | +0.60(+0.52%) |
Nov 17, 2023 | 114.00 | 115.81 | 113.72 | 115.00 | 1,771,000 | +1.30(+1.14%) |
Nov 16, 2023 | 115.32 | 115.88 | 112.40 | 113.70 | 2,897,749 | -5.02(-4.23%) |
Nov 15, 2023 | 118.60 | 122.19 | 118.60 | 118.72 | 2,972,407 | +2.01(+1.72%) |
Nov 14, 2023 | 114.58 | 117.22 | 114.44 | 116.71 | 2,122,368 | +4.45(+3.96%) |
Nov 13, 2023 | 113.69 | 114.29 | 111.91 | 112.26 | 1,595,892 | -1.82(-1.60%) |
Nov 10, 2023 | 113.86 | 114.11 | 112.49 | 114.08 | 2,212,969 | +0.47(+0.41%) |
Nov 09, 2023 | 115.54 | 115.54 | 112.89 | 113.61 | 1,398,476 | -1.16(-1.01%) |
Nov 08, 2023 | 116.50 | 116.62 | 114.39 | 114.77 | 2,080,428 | -1.56(-1.34%) |
Nov 07, 2023 | 115.00 | 116.64 | 114.37 | 116.33 | 1,595,958 | +1.34(+1.17%) |
Nov 06, 2023 | 116.33 | 116.84 | 114.80 | 114.99 | 2,016,238 | -1.36(-1.17%) |
Nov 03, 2023 | 115.00 | 117.64 | 114.99 | 116.35 | 2,754,945 | +2.34(+2.05%) |
Nov 02, 2023 | 111.79 | 114.45 | 111.79 | 114.01 | 2,897,281 | +2.52(+2.26%) |