Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.60 | 134.40 | 130.87 | 131.40 | 2,394,181 | -2.18(-1.63%) |
Jan 30, 2024 | 133.26 | 135.92 | 131.66 | 133.58 | 2,186,600 | -1.32(-0.98%) |
Jan 29, 2024 | 130.19 | 134.95 | 129.26 | 134.91 | 3,215,338 | +4.69(+3.60%) |
Jan 26, 2024 | 131.64 | 134.30 | 130.21 | 130.22 | 3,091,253 | +2.13(+1.66%) |
Jan 25, 2024 | 126.93 | 128.96 | 124.98 | 128.09 | 3,097,763 | +2.49(+1.98%) |
Jan 24, 2024 | 129.24 | 129.29 | 125.60 | 125.60 | 2,286,946 | -1.98(-1.55%) |
Jan 23, 2024 | 126.76 | 132.21 | 126.76 | 127.58 | 3,687,096 | +2.94(+2.36%) |
Jan 22, 2024 | 125.69 | 126.61 | 124.27 | 124.64 | 2,923,273 | -0.63(-0.50%) |
Jan 19, 2024 | 127.51 | 127.51 | 124.34 | 125.27 | 2,778,528 | -1.82(-1.43%) |
Jan 18, 2024 | 126.26 | 128.15 | 125.48 | 127.09 | 2,242,101 | +1.37(+1.09%) |
Jan 17, 2024 | 125.44 | 126.07 | 123.59 | 125.72 | 4,930,944 | -3.46(-2.68%) |
Jan 16, 2024 | 133.15 | 133.38 | 127.89 | 129.18 | 5,165,589 | -5.03(-3.75%) |
Jan 12, 2024 | 138.63 | 138.78 | 133.72 | 134.21 | 1,987,034 | -3.66(-2.66%) |
Jan 11, 2024 | 134.40 | 138.18 | 132.42 | 137.88 | 2,806,189 | +2.81(+2.08%) |
Jan 10, 2024 | 137.91 | 137.92 | 134.57 | 135.07 | 2,584,904 | -3.58(-2.58%) |
Jan 09, 2024 | 137.09 | 138.70 | 136.44 | 138.65 | 1,657,171 | +0.24(+0.17%) |
Jan 08, 2024 | 136.10 | 138.48 | 135.25 | 138.41 | 2,604,886 | +1.72(+1.26%) |
Jan 05, 2024 | 136.39 | 139.22 | 135.50 | 136.69 | 2,415,049 | -1.41(-1.02%) |
Jan 04, 2024 | 137.81 | 138.87 | 136.68 | 138.10 | 2,049,930 | +0.06(+0.04%) |
Jan 03, 2024 | 142.50 | 142.85 | 137.16 | 138.04 | 2,474,427 | -6.76(-4.67%) |
Jan 02, 2024 | 143.70 | 145.12 | 141.82 | 144.80 | 2,117,029 | -0.80(-0.55%) |
Dec 29, 2023 | 146.11 | 147.43 | 145.40 | 145.60 | 1,276,007 | -1.29(-0.88%) |
Dec 28, 2023 | 146.84 | 147.24 | 145.47 | 146.89 | 1,079,254 | +1.82(+1.26%) |
Dec 27, 2023 | 144.79 | 145.77 | 143.67 | 145.07 | 1,278,433 | +0.71(+0.49%) |
Dec 26, 2023 | 143.53 | 145.05 | 142.84 | 144.37 | 934,095 | +0.58(+0.40%) |
Dec 22, 2023 | 143.38 | 146.15 | 142.00 | 143.79 | 1,851,470 | -1.03(-0.71%) |
Dec 21, 2023 | 145.82 | 146.27 | 142.65 | 144.81 | 1,881,111 | +1.84(+1.29%) |
Dec 20, 2023 | 147.67 | 148.91 | 142.71 | 142.97 | 2,557,324 | -5.39(-3.63%) |
Dec 19, 2023 | 144.14 | 150.52 | 143.36 | 148.36 | 3,941,875 | +6.11(+4.30%) |
Dec 18, 2023 | 143.36 | 144.30 | 142.15 | 142.25 | 2,343,552 | -0.76(-0.53%) |
Dec 15, 2023 | 145.44 | 146.42 | 141.59 | 143.00 | 4,419,317 | -2.41(-1.66%) |
Dec 14, 2023 | 144.83 | 147.49 | 144.59 | 145.41 | 4,194,353 | +3.02(+2.12%) |
Dec 13, 2023 | 135.42 | 142.78 | 135.18 | 142.39 | 3,484,658 | +6.41(+4.71%) |
Dec 12, 2023 | 134.14 | 136.00 | 131.42 | 135.98 | 2,449,686 | +1.78(+1.33%) |
Dec 11, 2023 | 133.61 | 134.80 | 132.95 | 134.20 | 2,007,868 | +1.06(+0.80%) |
Dec 08, 2023 | 134.83 | 135.44 | 132.92 | 133.14 | 1,667,292 | -2.10(-1.55%) |
Dec 07, 2023 | 132.63 | 135.97 | 132.63 | 135.24 | 2,301,391 | +2.47(+1.86%) |
Dec 06, 2023 | 132.95 | 136.79 | 132.45 | 132.77 | 3,285,812 | +1.18(+0.90%) |
Dec 05, 2023 | 136.27 | 137.09 | 131.36 | 131.58 | 3,730,664 | -6.75(-4.88%) |
Dec 04, 2023 | 130.09 | 139.87 | 130.09 | 138.33 | 6,878,240 | +6.98(+5.31%) |
Dec 01, 2023 | 127.13 | 131.81 | 126.88 | 131.35 | 3,126,494 | +4.23(+3.33%) |
Nov 30, 2023 | 126.90 | 127.52 | 124.48 | 127.12 | 4,837,013 | +2.08(+1.66%) |
Nov 29, 2023 | 125.82 | 127.67 | 124.56 | 125.04 | 2,469,656 | +0.23(+0.18%) |
Nov 28, 2023 | 122.26 | 126.35 | 121.05 | 124.81 | 2,405,988 | +3.27(+2.69%) |
Nov 27, 2023 | 122.31 | 123.49 | 120.82 | 121.55 | 1,816,371 | -1.17(-0.95%) |
Nov 24, 2023 | 122.39 | 123.63 | 121.67 | 122.71 | 937,024 | +1.27(+1.04%) |
Nov 22, 2023 | 120.18 | 121.66 | 118.96 | 121.45 | 2,087,741 | +2.46(+2.06%) |
Nov 21, 2023 | 119.83 | 119.84 | 118.17 | 118.99 | 2,053,375 | -2.28(-1.88%) |
Nov 20, 2023 | 122.03 | 122.20 | 119.38 | 121.27 | 2,194,447 | -1.35(-1.10%) |
Nov 17, 2023 | 122.92 | 123.82 | 120.32 | 122.61 | 2,230,333 | +1.18(+0.97%) |
Nov 16, 2023 | 123.30 | 124.65 | 120.36 | 121.44 | 2,440,229 | -3.42(-2.74%) |
Nov 15, 2023 | 122.80 | 126.01 | 122.80 | 124.85 | 4,151,888 | +3.22(+2.65%) |
Nov 14, 2023 | 115.36 | 122.43 | 113.94 | 121.63 | 4,315,069 | +9.00(+7.99%) |
Nov 13, 2023 | 113.58 | 113.76 | 111.25 | 112.63 | 3,148,109 | -1.01(-0.89%) |
Nov 10, 2023 | 114.82 | 114.82 | 110.63 | 113.64 | 2,930,122 | -0.56(-0.49%) |
Nov 09, 2023 | 116.62 | 116.84 | 113.42 | 114.21 | 2,994,570 | -1.27(-1.10%) |
Nov 08, 2023 | 112.28 | 117.27 | 111.96 | 115.47 | 4,943,065 | +1.06(+0.93%) |
Nov 07, 2023 | 111.17 | 115.14 | 110.92 | 114.41 | 3,581,104 | +2.83(+2.54%) |
Nov 06, 2023 | 110.98 | 112.14 | 110.06 | 111.58 | 4,345,417 | +1.69(+1.54%) |
Nov 03, 2023 | 115.29 | 115.42 | 109.65 | 109.89 | 4,075,757 | -3.39(-2.99%) |
Nov 02, 2023 | 102.83 | 113.79 | 102.83 | 113.28 | 7,016,295 | +9.77(+9.44%) |