Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 129.59 | 132.38 | 128.84 | 130.59 | 368,472 | +1.46(+1.13%) |
Jan 30, 2024 | 127.59 | 129.46 | 126.60 | 129.13 | 337,943 | -0.60(-0.46%) |
Jan 29, 2024 | 128.64 | 129.87 | 126.80 | 129.73 | 245,151 | +0.60(+0.46%) |
Jan 26, 2024 | 127.03 | 129.78 | 126.96 | 129.13 | 246,801 | +2.10(+1.65%) |
Jan 25, 2024 | 127.63 | 129.57 | 126.77 | 127.03 | 144,699 | +0.16(+0.13%) |
Jan 24, 2024 | 127.70 | 127.70 | 124.90 | 126.87 | 250,978 | +0.13(+0.10%) |
Jan 23, 2024 | 125.88 | 128.58 | 125.55 | 126.74 | 302,369 | +1.72(+1.38%) |
Jan 22, 2024 | 125.31 | 126.10 | 123.99 | 125.02 | 295,502 | +0.45(+0.36%) |
Jan 19, 2024 | 124.05 | 124.73 | 122.98 | 124.57 | 181,906 | +0.79(+0.64%) |
Jan 18, 2024 | 123.84 | 123.84 | 122.39 | 123.78 | 247,554 | +0.37(+0.30%) |
Jan 17, 2024 | 125.05 | 126.00 | 122.34 | 123.41 | 204,350 | -2.48(-1.97%) |
Jan 16, 2024 | 125.00 | 126.38 | 124.63 | 125.89 | 188,670 | +0.41(+0.33%) |
Jan 12, 2024 | 125.39 | 125.56 | 124.13 | 125.48 | 119,701 | +0.78(+0.63%) |
Jan 11, 2024 | 121.96 | 124.85 | 121.96 | 124.70 | 201,117 | +2.99(+2.46%) |
Jan 10, 2024 | 122.23 | 123.20 | 120.60 | 121.71 | 248,160 | -0.89(-0.73%) |
Jan 09, 2024 | 123.20 | 123.22 | 121.41 | 122.60 | 215,760 | -1.31(-1.06%) |
Jan 08, 2024 | 123.30 | 124.62 | 121.66 | 123.91 | 328,811 | +1.09(+0.89%) |
Jan 05, 2024 | 126.62 | 128.73 | 122.62 | 122.82 | 551,779 | -5.40(-4.21%) |
Jan 04, 2024 | 130.99 | 131.07 | 128.22 | 128.22 | 213,606 | -2.55(-1.95%) |
Jan 03, 2024 | 131.90 | 132.64 | 129.83 | 130.77 | 206,854 | -1.16(-0.88%) |
Jan 02, 2024 | 131.82 | 133.35 | 130.05 | 131.93 | 259,038 | -0.11(-0.08%) |
Dec 29, 2023 | 132.52 | 133.00 | 130.75 | 132.04 | 318,685 | -0.52(-0.39%) |
Dec 28, 2023 | 140.96 | 141.83 | 130.06 | 132.56 | 586,699 | -9.00(-6.36%) |
Dec 27, 2023 | 142.53 | 144.94 | 138.01 | 141.56 | 357,093 | -1.05(-0.74%) |
Dec 26, 2023 | 142.87 | 143.59 | 142.00 | 142.61 | 159,111 | -0.06(-0.04%) |
Dec 22, 2023 | 142.63 | 144.23 | 141.94 | 142.67 | 152,711 | +1.33(+0.94%) |
Dec 21, 2023 | 141.23 | 141.80 | 139.80 | 141.34 | 139,272 | +0.95(+0.68%) |
Dec 20, 2023 | 139.07 | 141.47 | 138.02 | 140.39 | 211,189 | +1.62(+1.17%) |
Dec 19, 2023 | 138.27 | 141.42 | 137.90 | 138.77 | 139,658 | +0.71(+0.51%) |
Dec 18, 2023 | 137.80 | 138.16 | 136.24 | 138.06 | 191,573 | +0.65(+0.47%) |
Dec 15, 2023 | 138.66 | 140.11 | 137.07 | 137.41 | 326,071 | -1.61(-1.16%) |
Dec 14, 2023 | 141.77 | 141.77 | 137.97 | 139.02 | 258,889 | -2.20(-1.56%) |
Dec 13, 2023 | 142.44 | 142.87 | 140.38 | 141.22 | 138,702 | -0.90(-0.63%) |
Dec 12, 2023 | 141.64 | 143.34 | 141.64 | 142.12 | 96,099 | +0.36(+0.25%) |
Dec 11, 2023 | 140.67 | 142.09 | 140.13 | 141.76 | 142,724 | +1.09(+0.77%) |
Dec 08, 2023 | 138.74 | 141.91 | 138.74 | 140.67 | 179,739 | +1.15(+0.82%) |
Dec 07, 2023 | 138.85 | 139.55 | 136.99 | 139.52 | 188,453 | +0.90(+0.65%) |
Dec 06, 2023 | 140.34 | 140.98 | 138.24 | 138.62 | 144,541 | -0.76(-0.55%) |
Dec 05, 2023 | 138.25 | 140.38 | 137.61 | 139.38 | 151,881 | +0.43(+0.31%) |
Dec 04, 2023 | 137.56 | 139.06 | 137.56 | 138.95 | 160,701 | +1.25(+0.91%) |
Dec 01, 2023 | 136.64 | 137.95 | 135.68 | 137.70 | 86,705 | +0.98(+0.72%) |
Nov 30, 2023 | 136.00 | 139.31 | 135.41 | 136.72 | 161,286 | +0.48(+0.35%) |
Nov 29, 2023 | 137.50 | 137.93 | 136.14 | 136.24 | 146,278 | -1.42(-1.03%) |
Nov 28, 2023 | 137.10 | 139.29 | 137.05 | 137.66 | 190,345 | -0.19(-0.14%) |
Nov 27, 2023 | 137.17 | 138.18 | 136.53 | 137.85 | 167,616 | +0.23(+0.17%) |
Nov 24, 2023 | 137.50 | 138.35 | 137.25 | 137.62 | 58,301 | +0.49(+0.36%) |
Nov 22, 2023 | 136.48 | 137.86 | 135.97 | 137.13 | 131,459 | +0.74(+0.54%) |
Nov 21, 2023 | 134.62 | 137.00 | 134.45 | 136.39 | 233,333 | +1.25(+0.92%) |
Nov 20, 2023 | 136.80 | 136.93 | 134.88 | 135.14 | 224,061 | -1.90(-1.39%) |
Nov 17, 2023 | 138.15 | 138.42 | 136.59 | 137.04 | 448,292 | -0.44(-0.32%) |
Nov 16, 2023 | 138.29 | 138.96 | 137.15 | 137.48 | 274,010 | -0.86(-0.62%) |
Nov 15, 2023 | 138.36 | 139.63 | 137.73 | 138.34 | 295,240 | +0.06(+0.04%) |
Nov 14, 2023 | 139.52 | 140.67 | 137.09 | 138.28 | 322,091 | +0.27(+0.20%) |
Nov 13, 2023 | 136.90 | 138.65 | 136.90 | 138.01 | 226,083 | +1.18(+0.86%) |
Nov 10, 2023 | 137.25 | 137.63 | 136.64 | 136.83 | 132,417 | -0.49(-0.36%) |
Nov 09, 2023 | 136.51 | 138.23 | 134.90 | 137.32 | 187,780 | +1.68(+1.24%) |
Nov 08, 2023 | 136.40 | 136.42 | 134.29 | 135.64 | 207,254 | -0.98(-0.72%) |
Nov 07, 2023 | 135.13 | 137.67 | 134.68 | 136.62 | 233,797 | +0.71(+0.52%) |
Nov 06, 2023 | 137.10 | 137.21 | 133.55 | 135.91 | 366,458 | -1.16(-0.85%) |
Nov 03, 2023 | 126.20 | 139.15 | 123.11 | 137.07 | 796,185 | +15.27(+12.54%) |
Nov 02, 2023 | 120.42 | 122.79 | 118.58 | 121.80 | 308,627 | +1.79(+1.49%) |