Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 131.93 | 131.93 | 130.18 | 130.18 | 4,845 | -1.98(-1.50%) |
Jan 30, 2024 | 131.84 | 132.32 | 131.82 | 132.16 | 10,239 | -0.16(-0.12%) |
Jan 29, 2024 | 131.10 | 132.32 | 131.07 | 132.32 | 6,618 | +1.19(+0.91%) |
Jan 26, 2024 | 131.32 | 131.34 | 130.92 | 131.12 | 7,988 | +0.13(+0.10%) |
Jan 25, 2024 | 130.90 | 130.99 | 130.29 | 130.99 | 2,472 | +1.16(+0.89%) |
Jan 24, 2024 | 131.46 | 131.46 | 129.84 | 129.84 | 4,063 | -0.78(-0.59%) |
Jan 23, 2024 | 130.83 | 130.90 | 130.28 | 130.61 | 1,865 | -0.09(-0.07%) |
Jan 22, 2024 | 130.84 | 130.84 | 130.22 | 130.70 | 11,661 | +1.06(+0.81%) |
Jan 19, 2024 | 128.27 | 129.75 | 128.27 | 129.65 | 5,897 | +1.13(+0.88%) |
Jan 18, 2024 | 127.96 | 128.56 | 127.45 | 128.52 | 21,447 | +0.69(+0.54%) |
Jan 17, 2024 | 127.65 | 128.00 | 127.38 | 127.83 | 5,892 | -1.09(-0.84%) |
Jan 16, 2024 | 128.73 | 129.16 | 128.52 | 128.92 | 3,177 | -0.79(-0.61%) |
Jan 12, 2024 | 130.45 | 130.45 | 129.51 | 129.71 | 20,926 | -0.25(-0.19%) |
Jan 11, 2024 | 128.91 | 129.96 | 128.91 | 129.96 | 17,940 | -0.35(-0.27%) |
Jan 10, 2024 | 129.93 | 130.43 | 129.93 | 130.30 | 4,196 | +0.21(+0.16%) |
Jan 09, 2024 | 129.88 | 130.41 | 129.79 | 130.09 | 23,127 | -0.61(-0.47%) |
Jan 08, 2024 | 129.61 | 130.71 | 129.59 | 130.70 | 27,932 | +1.59(+1.23%) |
Jan 05, 2024 | 129.56 | 129.61 | 129.03 | 129.11 | 2,105 | +0.40(+0.31%) |
Jan 04, 2024 | 128.96 | 129.21 | 128.71 | 128.71 | 4,035 | -0.22(-0.17%) |
Jan 03, 2024 | 128.88 | 129.84 | 128.84 | 128.93 | 7,365 | -1.98(-1.51%) |
Jan 02, 2024 | 130.60 | 131.52 | 130.60 | 130.91 | 12,516 | -0.45(-0.35%) |
Dec 29, 2023 | 132.09 | 132.09 | 131.15 | 131.36 | 34,973 | -0.94(-0.71%) |
Dec 28, 2023 | 132.38 | 132.38 | 132.03 | 132.30 | 8,654 | +0.42(+0.32%) |
Dec 27, 2023 | 131.93 | 132.14 | 131.62 | 131.87 | 22,116 | +0.08(+0.06%) |
Dec 26, 2023 | 131.44 | 131.80 | 131.39 | 131.80 | 2,647 | +0.90(+0.68%) |
Dec 22, 2023 | 130.77 | 131.18 | 130.62 | 130.90 | 3,952 | +0.49(+0.37%) |
Dec 21, 2023 | 130.00 | 130.43 | 129.59 | 130.41 | 4,698 | +1.42(+1.10%) |
Dec 20, 2023 | 131.15 | 131.33 | 128.78 | 128.99 | 61,952 | -2.13(-1.62%) |
Dec 19, 2023 | 130.90 | 131.13 | 130.88 | 131.12 | 8,926 | +1.17(+0.90%) |
Dec 18, 2023 | 129.96 | 130.10 | 129.65 | 129.94 | 29,498 | -0.05(-0.04%) |
Dec 15, 2023 | 130.22 | 130.29 | 129.42 | 129.99 | 113,263 | -0.63(-0.48%) |
Dec 14, 2023 | 130.55 | 131.08 | 129.97 | 130.62 | 206,811 | +1.95(+1.51%) |
Dec 13, 2023 | 125.70 | 128.67 | 125.70 | 128.67 | 96,291 | +2.78(+2.21%) |
Dec 12, 2023 | 125.70 | 126.01 | 125.61 | 125.89 | 2,949 | +0.26(+0.21%) |
Dec 11, 2023 | 125.12 | 125.64 | 125.12 | 125.64 | 24,437 | +1.12(+0.90%) |
Dec 08, 2023 | 124.24 | 124.58 | 124.08 | 124.52 | 2,399 | +0.55(+0.44%) |
Dec 07, 2023 | 123.45 | 123.97 | 123.45 | 123.97 | 4,908 | +0.57(+0.46%) |
Dec 06, 2023 | 124.30 | 124.30 | 123.40 | 123.40 | 19,685 | +0.02(+0.02%) |
Dec 05, 2023 | 123.85 | 123.85 | 123.06 | 123.38 | 5,581 | -1.11(-0.89%) |
Dec 04, 2023 | 124.36 | 124.53 | 124.06 | 124.49 | 10,535 | +0.05(+0.04%) |
Dec 01, 2023 | 123.09 | 124.46 | 122.90 | 124.45 | 190,369 | +2.15(+1.76%) |
Nov 30, 2023 | 121.47 | 122.30 | 121.47 | 122.30 | 2,573 | +0.87(+0.71%) |
Nov 29, 2023 | 122.09 | 122.09 | 121.43 | 121.43 | 1,594 | +0.70(+0.58%) |
Nov 28, 2023 | 121.23 | 121.23 | 120.71 | 120.72 | 66,073 | -0.02(-0.01%) |
Nov 27, 2023 | 120.47 | 120.96 | 120.47 | 120.74 | 3,597 | -0.14(-0.12%) |
Nov 24, 2023 | 120.69 | 120.91 | 120.69 | 120.88 | 4,504 | +0.34(+0.28%) |
Nov 22, 2023 | 120.27 | 120.65 | 120.26 | 120.55 | 2,047 | +0.54(+0.45%) |
Nov 21, 2023 | 120.04 | 120.05 | 119.89 | 120.01 | 4,764 | -0.34(-0.28%) |
Nov 20, 2023 | 119.50 | 120.47 | 119.50 | 120.35 | 13,695 | +0.67(+0.56%) |
Nov 17, 2023 | 119.28 | 119.67 | 119.28 | 119.67 | 1,770 | +0.77(+0.65%) |
Nov 16, 2023 | 119.02 | 119.02 | 118.62 | 118.90 | 247,699 | -0.65(-0.54%) |
Nov 15, 2023 | 119.31 | 120.31 | 119.31 | 119.55 | 21,498 | +0.50(+0.42%) |
Nov 14, 2023 | 119.23 | 119.23 | 118.71 | 119.06 | 4,962 | +3.52(+3.05%) |
Nov 13, 2023 | 115.08 | 115.66 | 115.08 | 115.53 | 2,905 | -0.14(-0.12%) |
Nov 10, 2023 | 114.40 | 115.67 | 114.40 | 115.67 | 10,154 | +1.48(+1.30%) |
Nov 09, 2023 | 115.44 | 115.44 | 114.09 | 114.19 | 3,575 | -1.16(-1.00%) |
Nov 08, 2023 | 115.30 | 115.34 | 115.23 | 115.34 | 1,286 | -0.30(-0.26%) |
Nov 07, 2023 | 115.22 | 115.70 | 115.22 | 115.64 | 2,974 | +0.15(+0.13%) |
Nov 06, 2023 | 115.65 | 115.65 | 115.17 | 115.49 | 3,814 | -0.69(-0.59%) |
Nov 03, 2023 | 116.38 | 116.48 | 116.01 | 116.18 | 3,018 | +1.93(+1.69%) |
Nov 02, 2023 | 112.70 | 114.25 | 112.70 | 114.25 | 2,993 | +2.45(+2.19%) |