Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 3,834,924 | +1.14(+0.90%) |
Jan 30, 2024 | 128.00 | 129.48 | 125.81 | 126.36 | 2,315,487 | -1.03(-0.81%) |
Jan 29, 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 2,586,806 | +3.93(+3.18%) |
Jan 26, 2024 | 127.28 | 127.53 | 123.05 | 123.46 | 2,857,925 | -4.25(-3.33%) |
Jan 25, 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 1,908,370 | +2.22(+1.77%) |
Jan 24, 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 1,485,755 | +0.29(+0.23%) |
Jan 23, 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 2,307,016 | -1.54(-1.22%) |
Jan 22, 2024 | 127.74 | 128.26 | 125.95 | 126.74 | 2,197,145 | -0.26(-0.20%) |
Jan 19, 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 2,394,412 | +1.72(+1.37%) |
Jan 18, 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 2,914,450 | +2.86(+2.34%) |
Jan 17, 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 1,653,065 | -0.38(-0.31%) |
Jan 16, 2024 | 119.93 | 123.69 | 119.70 | 122.80 | 1,888,581 | +1.59(+1.31%) |
Jan 12, 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 1,572,801 | -2.21(-1.79%) |
Jan 11, 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 1,328,647 | -0.18(-0.15%) |
Jan 10, 2024 | 122.75 | 124.83 | 122.28 | 123.60 | 1,440,552 | +0.03(+0.02%) |
Jan 09, 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 1,347,086 | -0.55(-0.44%) |
Jan 08, 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 2,145,515 | +1.47(+1.20%) |
Jan 05, 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 2,773,900 | +3.65(+3.07%) |
Jan 04, 2024 | 118.01 | 121.14 | 117.63 | 119.00 | 2,737,016 | +1.55(+1.32%) |
Jan 03, 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 3,637,509 | -2.69(-2.24%) |
Jan 02, 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 4,667,584 | -9.35(-7.22%) |
Dec 29, 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 2,006,268 | -0.48(-0.37%) |
Dec 28, 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 1,526,865 | +0.05(+0.04%) |
Dec 27, 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 1,700,837 | +0.94(+0.73%) |
Dec 26, 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 2,039,661 | +0.77(+0.60%) |
Dec 22, 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 1,856,275 | +1.09(+0.86%) |
Dec 21, 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 3,087,106 | +6.31(+5.22%) |
Dec 20, 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 1,857,436 | -3.07(-2.48%) |
Dec 19, 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 3,245,001 | +2.78(+2.30%) |
Dec 18, 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 2,209,599 | -1.42(-1.16%) |
Dec 15, 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 4,600,018 | +1.13(+0.93%) |
Dec 14, 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 3,362,354 | +0.92(+0.76%) |
Dec 13, 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 3,284,341 | +0.17(+0.14%) |
Dec 12, 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 2,227,093 | -0.11(-0.09%) |
Dec 11, 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 1,980,681 | -0.06(-0.05%) |
Dec 08, 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 2,650,598 | +0.98(+0.82%) |
Dec 07, 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 2,328,837 | +1.32(+1.12%) |
Dec 06, 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 4,034,585 | +3.88(+3.39%) |
Dec 05, 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 2,203,202 | +0.08(+0.07%) |
Dec 04, 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 4,200,800 | +3.48(+3.14%) |
Dec 01, 2023 | 107.48 | 110.74 | 107.10 | 110.73 | 2,783,349 | +3.27(+3.04%) |
Nov 30, 2023 | 106.51 | 107.93 | 106.12 | 107.46 | 3,218,087 | +1.55(+1.46%) |
Nov 29, 2023 | 106.63 | 108.75 | 105.36 | 105.91 | 2,610,590 | +0.22(+0.21%) |
Nov 28, 2023 | 106.28 | 107.31 | 105.56 | 105.69 | 3,354,783 | -0.74(-0.70%) |
Nov 27, 2023 | 104.14 | 107.13 | 103.99 | 106.43 | 2,368,035 | +1.98(+1.90%) |
Nov 24, 2023 | 104.27 | 105.02 | 103.61 | 104.45 | 969,657 | -0.51(-0.49%) |
Nov 22, 2023 | 106.56 | 107.76 | 104.63 | 104.96 | 2,532,821 | +0.13(+0.12%) |
Nov 21, 2023 | 104.63 | 105.02 | 102.77 | 104.83 | 2,626,731 | -0.98(-0.93%) |
Nov 20, 2023 | 105.42 | 106.28 | 104.68 | 105.81 | 1,769,035 | +0.27(+0.26%) |
Nov 17, 2023 | 104.29 | 105.65 | 103.70 | 105.54 | 2,787,992 | +1.85(+1.78%) |
Nov 16, 2023 | 101.77 | 103.80 | 101.04 | 103.69 | 3,124,511 | +1.59(+1.56%) |
Nov 15, 2023 | 103.37 | 103.97 | 101.00 | 102.10 | 3,309,480 | -0.71(-0.69%) |
Nov 14, 2023 | 100.76 | 103.24 | 100.50 | 102.81 | 3,618,268 | +5.00(+5.11%) |
Nov 13, 2023 | 94.04 | 98.68 | 93.80 | 97.81 | 3,905,040 | +2.90(+3.06%) |
Nov 10, 2023 | 92.97 | 95.07 | 92.55 | 94.91 | 1,607,210 | +2.31(+2.49%) |
Nov 09, 2023 | 95.50 | 96.36 | 92.15 | 92.60 | 2,604,070 | -2.82(-2.96%) |
Nov 08, 2023 | 93.45 | 96.67 | 93.14 | 95.42 | 3,786,684 | +2.46(+2.65%) |
Nov 07, 2023 | 90.32 | 93.06 | 90.00 | 92.96 | 2,191,893 | +2.52(+2.79%) |
Nov 06, 2023 | 92.37 | 93.00 | 89.75 | 90.44 | 2,297,223 | -1.92(-2.08%) |
Nov 03, 2023 | 90.08 | 92.77 | 90.08 | 92.36 | 4,021,353 | +4.04(+4.57%) |
Nov 02, 2023 | 86.93 | 89.15 | 86.75 | 88.32 | 3,181,940 | +3.05(+3.58%) |