Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 124.15 | 126.39 | 123.18 | 124.41 | 844,098 | +1.06(+0.86%) |
Jan 30, 2024 | 124.23 | 125.24 | 123.30 | 123.35 | 841,041 | -1.94(-1.54%) |
Jan 29, 2024 | 123.20 | 125.63 | 122.83 | 125.28 | 794,817 | +2.13(+1.73%) |
Jan 26, 2024 | 124.43 | 124.75 | 122.90 | 123.15 | 678,176 | -0.77(-0.62%) |
Jan 25, 2024 | 124.95 | 125.22 | 122.85 | 123.92 | 813,334 | +0.19(+0.15%) |
Jan 24, 2024 | 128.69 | 129.02 | 123.45 | 123.73 | 1,012,395 | -3.96(-3.10%) |
Jan 23, 2024 | 127.81 | 128.39 | 125.76 | 127.69 | 989,354 | -0.14(-0.11%) |
Jan 22, 2024 | 127.86 | 128.36 | 124.89 | 127.83 | 2,118,944 | -0.39(-0.30%) |
Jan 19, 2024 | 128.32 | 130.18 | 127.71 | 128.22 | 1,042,067 | +0.18(+0.14%) |
Jan 18, 2024 | 129.78 | 130.22 | 127.95 | 128.04 | 579,814 | -1.91(-1.47%) |
Jan 17, 2024 | 130.50 | 132.37 | 129.00 | 129.95 | 687,898 | -2.23(-1.69%) |
Jan 16, 2024 | 131.95 | 133.15 | 131.21 | 132.18 | 633,061 | -1.50(-1.12%) |
Jan 12, 2024 | 134.22 | 134.97 | 133.10 | 133.68 | 426,007 | +0.79(+0.60%) |
Jan 11, 2024 | 134.12 | 134.81 | 132.57 | 132.88 | 660,049 | -2.04(-1.51%) |
Jan 10, 2024 | 134.99 | 135.58 | 134.16 | 134.93 | 1,099,234 | +0.87(+0.65%) |
Jan 09, 2024 | 132.52 | 134.33 | 131.79 | 134.06 | 713,537 | +0.60(+0.45%) |
Jan 08, 2024 | 131.07 | 133.94 | 131.07 | 133.46 | 831,566 | +2.39(+1.83%) |
Jan 05, 2024 | 130.79 | 132.40 | 129.13 | 131.07 | 605,784 | -0.48(-0.36%) |
Jan 04, 2024 | 130.65 | 132.67 | 130.50 | 131.54 | 582,070 | +0.64(+0.49%) |
Jan 03, 2024 | 133.28 | 133.28 | 130.45 | 130.90 | 607,754 | -3.60(-2.68%) |
Jan 02, 2024 | 132.46 | 134.84 | 131.95 | 134.50 | 568,121 | +1.86(+1.40%) |
Dec 29, 2023 | 132.98 | 133.65 | 132.56 | 132.65 | 534,198 | -1.47(-1.10%) |
Dec 28, 2023 | 132.90 | 134.16 | 132.06 | 134.12 | 505,081 | +1.38(+1.04%) |
Dec 27, 2023 | 131.48 | 133.07 | 131.09 | 132.74 | 512,157 | +1.22(+0.93%) |
Dec 26, 2023 | 131.32 | 132.04 | 130.96 | 131.51 | 433,080 | +0.27(+0.20%) |
Dec 22, 2023 | 131.78 | 132.46 | 130.61 | 131.25 | 524,302 | +0.46(+0.35%) |
Dec 21, 2023 | 130.65 | 131.28 | 128.76 | 130.78 | 736,074 | +1.17(+0.91%) |
Dec 20, 2023 | 133.08 | 133.18 | 129.39 | 129.61 | 694,210 | -3.09(-2.32%) |
Dec 19, 2023 | 133.02 | 133.56 | 132.52 | 132.70 | 662,152 | +0.14(+0.10%) |
Dec 18, 2023 | 132.91 | 134.04 | 132.09 | 132.56 | 732,698 | +0.38(+0.29%) |
Dec 15, 2023 | 132.91 | 133.98 | 130.26 | 132.17 | 1,354,153 | -2.09(-1.56%) |
Dec 14, 2023 | 132.35 | 135.48 | 131.95 | 134.26 | 1,374,696 | +4.16(+3.20%) |
Dec 13, 2023 | 126.26 | 130.86 | 125.59 | 130.10 | 860,435 | +3.95(+3.13%) |
Dec 12, 2023 | 126.77 | 127.06 | 125.43 | 126.15 | 576,156 | -0.76(-0.60%) |
Dec 11, 2023 | 124.98 | 126.99 | 124.98 | 126.91 | 444,338 | +1.10(+0.88%) |
Dec 08, 2023 | 126.51 | 127.19 | 125.12 | 125.81 | 670,438 | -1.72(-1.35%) |
Dec 07, 2023 | 128.00 | 128.75 | 127.17 | 127.53 | 480,957 | -0.43(-0.34%) |
Dec 06, 2023 | 129.91 | 130.64 | 127.92 | 127.97 | 877,777 | -1.53(-1.18%) |
Dec 05, 2023 | 130.16 | 130.16 | 128.10 | 129.49 | 691,469 | -1.21(-0.93%) |
Dec 04, 2023 | 130.32 | 130.85 | 128.86 | 130.71 | 834,149 | -0.06(-0.05%) |
Dec 01, 2023 | 127.62 | 130.80 | 126.74 | 130.76 | 1,577,770 | +3.28(+2.57%) |
Nov 30, 2023 | 125.77 | 127.64 | 125.14 | 127.48 | 910,423 | +1.32(+1.05%) |
Nov 29, 2023 | 125.54 | 126.85 | 124.58 | 126.16 | 873,132 | +1.83(+1.48%) |
Nov 28, 2023 | 123.00 | 124.64 | 122.65 | 124.33 | 782,468 | +0.61(+0.49%) |
Nov 27, 2023 | 122.96 | 124.64 | 122.47 | 123.72 | 926,771 | +0.76(+0.62%) |
Nov 24, 2023 | 121.78 | 123.42 | 121.78 | 122.96 | 201,301 | +0.75(+0.61%) |
Nov 22, 2023 | 123.31 | 123.62 | 121.36 | 122.21 | 360,870 | +0.56(+0.46%) |
Nov 21, 2023 | 121.46 | 122.68 | 120.94 | 121.65 | 463,925 | -0.21(-0.17%) |
Nov 20, 2023 | 120.45 | 122.31 | 119.81 | 121.85 | 590,809 | +0.92(+0.76%) |
Nov 17, 2023 | 122.03 | 122.39 | 120.08 | 120.94 | 618,644 | -0.26(-0.21%) |
Nov 16, 2023 | 120.02 | 122.24 | 119.59 | 121.19 | 962,071 | +1.68(+1.40%) |
Nov 15, 2023 | 118.50 | 120.58 | 118.50 | 119.52 | 752,937 | +0.72(+0.61%) |
Nov 14, 2023 | 115.03 | 119.97 | 115.03 | 118.80 | 877,765 | +6.54(+5.82%) |
Nov 13, 2023 | 112.55 | 112.89 | 111.74 | 112.26 | 495,155 | -0.81(-0.71%) |
Nov 10, 2023 | 113.62 | 113.70 | 111.81 | 113.07 | 1,368,644 | +0.33(+0.29%) |
Nov 09, 2023 | 115.80 | 116.04 | 111.82 | 112.75 | 787,103 | -2.62(-2.27%) |
Nov 08, 2023 | 116.18 | 116.19 | 114.44 | 115.37 | 523,960 | -0.21(-0.18%) |
Nov 07, 2023 | 117.05 | 117.28 | 114.92 | 115.58 | 482,757 | -1.57(-1.34%) |
Nov 06, 2023 | 117.25 | 117.91 | 115.40 | 117.14 | 807,474 | -0.68(-0.58%) |
Nov 03, 2023 | 116.59 | 119.36 | 115.74 | 117.82 | 1,352,491 | +3.04(+2.64%) |
Nov 02, 2023 | 113.11 | 116.20 | 113.11 | 114.79 | 1,367,522 | +2.93(+2.62%) |