Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 134.43 | 139.59 | 133.33 | 137.40 | 4,351,294 | +0.03(+0.02%) |
Jan 30, 2024 | 138.24 | 138.57 | 137.03 | 137.37 | 2,252,555 | -1.03(-0.74%) |
Jan 29, 2024 | 139.39 | 139.81 | 138.07 | 138.40 | 1,476,040 | -0.84(-0.60%) |
Jan 26, 2024 | 138.88 | 139.63 | 138.50 | 139.23 | 1,802,847 | +0.48(+0.35%) |
Jan 25, 2024 | 138.57 | 139.56 | 138.27 | 138.75 | 1,515,392 | +1.08(+0.78%) |
Jan 24, 2024 | 139.66 | 139.92 | 137.55 | 137.68 | 1,420,707 | -1.31(-0.94%) |
Jan 23, 2024 | 138.04 | 139.21 | 137.76 | 138.99 | 1,245,480 | +1.60(+1.16%) |
Jan 22, 2024 | 137.46 | 138.53 | 137.36 | 137.39 | 1,517,086 | -0.15(-0.11%) |
Jan 19, 2024 | 138.56 | 138.68 | 137.21 | 137.54 | 1,295,978 | -0.31(-0.22%) |
Jan 18, 2024 | 136.44 | 137.98 | 135.83 | 137.85 | 1,451,900 | +1.41(+1.03%) |
Jan 17, 2024 | 136.82 | 136.90 | 135.51 | 136.44 | 1,341,830 | -0.53(-0.39%) |
Jan 16, 2024 | 137.77 | 137.98 | 136.32 | 136.97 | 1,168,402 | -0.77(-0.56%) |
Jan 12, 2024 | 138.08 | 138.59 | 137.25 | 137.74 | 1,134,261 | +0.18(+0.13%) |
Jan 11, 2024 | 137.38 | 137.92 | 136.67 | 137.56 | 1,194,198 | +0.11(+0.08%) |
Jan 10, 2024 | 137.54 | 138.15 | 136.72 | 137.45 | 1,737,653 | -0.09(-0.06%) |
Jan 09, 2024 | 135.96 | 138.28 | 135.96 | 137.54 | 1,330,293 | +1.26(+0.92%) |
Jan 08, 2024 | 135.77 | 136.55 | 135.25 | 136.28 | 1,440,661 | +0.85(+0.63%) |
Jan 05, 2024 | 135.58 | 136.70 | 135.06 | 135.43 | 1,700,633 | -0.36(-0.27%) |
Jan 04, 2024 | 135.70 | 136.41 | 135.19 | 135.79 | 1,237,844 | +0.26(+0.19%) |
Jan 03, 2024 | 135.60 | 135.99 | 134.87 | 135.53 | 1,445,942 | -0.07(-0.05%) |
Jan 02, 2024 | 135.32 | 136.22 | 135.03 | 135.60 | 1,850,780 | -1.03(-0.75%) |
Dec 29, 2023 | 136.63 | 136.93 | 136.14 | 136.63 | 1,089,375 | +0.05(+0.04%) |
Dec 28, 2023 | 136.53 | 137.13 | 136.31 | 136.58 | 721,383 | +0.05(+0.04%) |
Dec 27, 2023 | 137.04 | 137.41 | 136.16 | 136.53 | 1,003,521 | -0.58(-0.42%) |
Dec 26, 2023 | 137.61 | 137.82 | 136.84 | 137.11 | 1,029,415 | -0.38(-0.28%) |
Dec 22, 2023 | 137.55 | 138.51 | 137.09 | 137.49 | 1,193,931 | -0.21(-0.15%) |
Dec 21, 2023 | 136.99 | 137.90 | 136.63 | 137.70 | 1,606,629 | +1.29(+0.94%) |
Dec 20, 2023 | 137.49 | 138.44 | 135.96 | 136.41 | 1,753,804 | -1.96(-1.41%) |
Dec 19, 2023 | 137.89 | 138.99 | 137.63 | 138.37 | 1,932,576 | +0.46(+0.33%) |
Dec 18, 2023 | 139.41 | 139.68 | 137.80 | 137.91 | 1,894,692 | -0.74(-0.53%) |
Dec 15, 2023 | 140.69 | 141.28 | 138.32 | 138.65 | 4,555,370 | -2.02(-1.43%) |
Dec 14, 2023 | 142.81 | 143.28 | 140.05 | 140.66 | 2,290,903 | -1.50(-1.05%) |
Dec 13, 2023 | 141.26 | 142.58 | 140.79 | 142.16 | 2,178,024 | +2.02(+1.44%) |
Dec 12, 2023 | 139.68 | 140.19 | 138.84 | 140.14 | 1,554,837 | +1.77(+1.28%) |
Dec 11, 2023 | 136.14 | 139.15 | 136.14 | 138.38 | 1,857,170 | +1.42(+1.04%) |
Dec 08, 2023 | 134.82 | 137.19 | 134.69 | 136.96 | 1,533,452 | +1.59(+1.17%) |
Dec 07, 2023 | 137.34 | 137.38 | 135.25 | 135.37 | 2,059,163 | -1.59(-1.16%) |
Dec 06, 2023 | 137.50 | 138.27 | 135.93 | 136.96 | 2,134,814 | -0.28(-0.20%) |
Dec 05, 2023 | 136.67 | 137.86 | 136.65 | 137.24 | 1,811,645 | -0.40(-0.29%) |
Dec 04, 2023 | 136.45 | 137.79 | 136.28 | 137.64 | 2,229,907 | +0.06(+0.04%) |
Dec 01, 2023 | 137.83 | 138.08 | 137.26 | 137.58 | 1,934,304 | -0.25(-0.18%) |
Nov 30, 2023 | 137.34 | 137.99 | 136.78 | 137.83 | 2,405,318 | +0.70(+0.51%) |
Nov 29, 2023 | 136.70 | 138.22 | 136.46 | 137.13 | 1,305,740 | +0.93(+0.68%) |
Nov 28, 2023 | 136.55 | 137.11 | 136.06 | 136.20 | 1,405,823 | -0.55(-0.40%) |
Nov 27, 2023 | 136.15 | 137.18 | 135.80 | 136.75 | 1,257,599 | +0.52(+0.38%) |
Nov 24, 2023 | 135.95 | 136.44 | 135.39 | 136.23 | 585,524 | +0.48(+0.35%) |
Nov 22, 2023 | 136.41 | 136.70 | 135.70 | 135.75 | 1,156,837 | +0.06(+0.04%) |
Nov 21, 2023 | 135.32 | 135.93 | 134.77 | 135.69 | 1,394,886 | +0.61(+0.45%) |
Nov 20, 2023 | 133.52 | 135.34 | 133.26 | 135.08 | 2,318,684 | +1.75(+1.31%) |
Nov 17, 2023 | 132.81 | 133.40 | 132.04 | 133.34 | 2,724,549 | +0.30(+0.22%) |
Nov 16, 2023 | 133.94 | 134.03 | 132.35 | 133.04 | 2,060,239 | -1.03(-0.77%) |
Nov 15, 2023 | 134.09 | 134.23 | 133.00 | 134.06 | 1,755,150 | -0.01(-0.01%) |
Nov 14, 2023 | 133.57 | 134.42 | 133.18 | 134.07 | 2,332,615 | +1.75(+1.33%) |
Nov 13, 2023 | 131.49 | 133.25 | 131.49 | 132.32 | 1,337,303 | -0.10(-0.07%) |
Nov 10, 2023 | 131.77 | 132.82 | 131.00 | 132.42 | 2,499,016 | +1.48(+1.13%) |
Nov 09, 2023 | 131.14 | 132.05 | 130.40 | 130.94 | 2,178,446 | +0.56(+0.43%) |
Nov 08, 2023 | 130.12 | 130.82 | 129.62 | 130.38 | 1,969,233 | +1.01(+0.78%) |
Nov 07, 2023 | 129.65 | 130.84 | 129.22 | 129.38 | 1,870,689 | +0.46(+0.36%) |
Nov 06, 2023 | 129.23 | 129.64 | 127.86 | 128.92 | 1,520,663 | -0.32(-0.25%) |
Nov 03, 2023 | 128.39 | 129.40 | 126.42 | 129.24 | 2,649,356 | +1.31(+1.02%) |
Nov 02, 2023 | 129.62 | 130.52 | 126.56 | 127.93 | 4,001,224 | +4.49(+3.64%) |