Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 135.33 | 135.44 | 134.10 | 134.12 | 28,897 | -1.65(-1.22%) |
Jan 30, 2024 | 135.53 | 135.90 | 135.42 | 135.77 | 15,103 | +0.35(+0.26%) |
Jan 29, 2024 | 134.92 | 135.50 | 134.65 | 135.42 | 26,745 | +0.67(+0.49%) |
Jan 26, 2024 | 134.83 | 134.99 | 134.48 | 134.75 | 308,085 | +0.03(+0.02%) |
Jan 25, 2024 | 134.61 | 134.89 | 134.28 | 134.72 | 26,838 | +0.61(+0.46%) |
Jan 24, 2024 | 135.02 | 135.02 | 134.11 | 134.11 | 33,725 | -0.23(-0.17%) |
Jan 23, 2024 | 134.01 | 134.34 | 133.87 | 134.34 | 23,427 | +0.34(+0.25%) |
Jan 22, 2024 | 133.96 | 134.24 | 133.89 | 134.00 | 49,286 | +0.47(+0.35%) |
Jan 19, 2024 | 132.48 | 133.72 | 132.33 | 133.53 | 11,906 | +1.47(+1.11%) |
Jan 18, 2024 | 131.32 | 132.11 | 131.09 | 132.06 | 20,744 | +0.92(+0.70%) |
Jan 17, 2024 | 130.91 | 131.47 | 130.73 | 131.14 | 62,988 | -0.55(-0.42%) |
Jan 16, 2024 | 131.83 | 132.17 | 131.34 | 131.69 | 12,129 | -0.57(-0.43%) |
Jan 12, 2024 | 132.30 | 132.63 | 131.88 | 132.26 | 19,188 | +0.31(+0.24%) |
Jan 11, 2024 | 132.07 | 132.07 | 131.02 | 131.94 | 17,441 | -0.03(-0.03%) |
Jan 10, 2024 | 131.76 | 132.21 | 131.52 | 131.98 | 109,360 | +0.44(+0.34%) |
Jan 09, 2024 | 131.35 | 131.68 | 131.26 | 131.53 | 20,216 | -0.26(-0.20%) |
Jan 08, 2024 | 130.76 | 131.79 | 130.52 | 131.79 | 26,332 | +1.41(+1.08%) |
Jan 05, 2024 | 130.19 | 130.97 | 130.01 | 130.38 | 16,727 | +0.06(+0.04%) |
Jan 04, 2024 | 130.69 | 131.26 | 130.33 | 130.33 | 27,203 | -0.26(-0.20%) |
Jan 03, 2024 | 130.85 | 131.23 | 130.48 | 130.59 | 16,136 | -0.64(-0.48%) |
Jan 02, 2024 | 130.71 | 131.48 | 130.71 | 131.22 | 22,735 | -0.01(-0.01%) |
Dec 29, 2023 | 131.42 | 131.53 | 130.93 | 131.24 | 17,729 | -0.31(-0.23%) |
Dec 28, 2023 | 131.49 | 131.72 | 131.48 | 131.55 | 32,182 | +0.20(+0.15%) |
Dec 27, 2023 | 131.21 | 131.38 | 131.06 | 131.35 | 17,664 | +0.19(+0.14%) |
Dec 26, 2023 | 130.86 | 131.42 | 130.84 | 131.16 | 26,898 | +0.54(+0.41%) |
Dec 22, 2023 | 130.56 | 131.00 | 130.24 | 130.62 | 21,741 | +0.34(+0.26%) |
Dec 21, 2023 | 129.92 | 130.28 | 129.36 | 130.28 | 15,675 | +1.16(+0.90%) |
Dec 20, 2023 | 130.68 | 131.03 | 129.10 | 129.11 | 29,297 | -1.73(-1.32%) |
Dec 19, 2023 | 130.62 | 130.85 | 130.50 | 130.85 | 222,364 | +0.57(+0.44%) |
Dec 18, 2023 | 129.99 | 130.39 | 129.99 | 130.28 | 8,890 | +0.56(+0.43%) |
Dec 15, 2023 | 129.81 | 129.83 | 129.27 | 129.72 | 18,563 | -0.26(-0.20%) |
Dec 14, 2023 | 130.68 | 130.68 | 129.78 | 129.97 | 30,678 | +0.03(+0.02%) |
Dec 13, 2023 | 128.38 | 130.05 | 128.38 | 129.94 | 9,155 | +1.61(+1.26%) |
Dec 12, 2023 | 127.72 | 128.40 | 127.72 | 128.33 | 48,991 | +0.61(+0.48%) |
Dec 11, 2023 | 127.00 | 127.72 | 127.00 | 127.72 | 12,883 | +0.90(+0.71%) |
Dec 08, 2023 | 126.29 | 126.98 | 126.29 | 126.81 | 12,751 | +0.38(+0.30%) |
Dec 07, 2023 | 126.20 | 126.57 | 126.08 | 126.44 | 26,136 | +0.74(+0.59%) |
Dec 06, 2023 | 126.54 | 126.67 | 125.69 | 125.70 | 33,139 | -0.28(-0.22%) |
Dec 05, 2023 | 126.06 | 126.11 | 125.82 | 125.98 | 12,182 | -0.36(-0.28%) |
Dec 04, 2023 | 126.21 | 126.43 | 125.89 | 126.34 | 12,432 | -0.30(-0.24%) |
Dec 01, 2023 | 125.48 | 126.65 | 125.48 | 126.64 | 11,471 | +0.90(+0.72%) |
Nov 30, 2023 | 125.07 | 125.75 | 124.99 | 125.75 | 36,339 | +0.79(+0.63%) |
Nov 29, 2023 | 125.53 | 125.53 | 124.94 | 124.96 | 11,299 | -0.04(-0.03%) |
Nov 28, 2023 | 124.95 | 125.43 | 124.81 | 125.00 | 17,477 | -0.08(-0.06%) |
Nov 27, 2023 | 125.25 | 125.30 | 125.00 | 125.08 | 17,406 | -0.31(-0.24%) |
Nov 24, 2023 | 125.27 | 125.39 | 125.27 | 125.39 | 4,455 | +0.21(+0.17%) |
Nov 22, 2023 | 124.82 | 125.24 | 124.82 | 125.18 | 37,777 | +0.57(+0.46%) |
Nov 21, 2023 | 124.67 | 124.73 | 124.33 | 124.61 | 210,935 | -0.08(-0.06%) |
Nov 20, 2023 | 123.73 | 125.00 | 123.73 | 124.69 | 22,726 | +0.66(+0.53%) |
Nov 17, 2023 | 123.83 | 124.06 | 123.73 | 124.03 | 14,299 | +0.29(+0.23%) |
Nov 16, 2023 | 123.67 | 123.95 | 123.36 | 123.74 | 21,703 | -0.11(-0.09%) |
Nov 15, 2023 | 124.05 | 124.10 | 123.79 | 123.85 | 53,239 | +0.19(+0.16%) |
Nov 14, 2023 | 122.98 | 124.04 | 122.98 | 123.66 | 16,742 | +1.88(+1.54%) |
Nov 13, 2023 | 121.40 | 121.90 | 121.40 | 121.78 | 8,168 | -0.05(-0.04%) |
Nov 10, 2023 | 120.68 | 121.84 | 120.54 | 121.82 | 8,081 | +1.53(+1.28%) |
Nov 09, 2023 | 121.47 | 121.47 | 120.27 | 120.29 | 12,957 | -0.98(-0.81%) |
Nov 08, 2023 | 121.25 | 121.41 | 121.08 | 121.27 | 11,625 | +0.04(+0.03%) |
Nov 07, 2023 | 120.77 | 121.36 | 120.77 | 121.23 | 27,364 | +0.22(+0.18%) |
Nov 06, 2023 | 120.99 | 121.02 | 120.75 | 121.02 | 11,230 | +0.19(+0.15%) |
Nov 03, 2023 | 120.53 | 121.21 | 120.53 | 120.83 | 17,329 | +1.16(+0.97%) |
Nov 02, 2023 | 118.50 | 119.72 | 118.50 | 119.67 | 43,270 | +1.99(+1.69%) |