Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.02 | 131.34 | 129.06 | 129.11 | 106,106 | -0.60(-0.46%) |
Jan 30, 2024 | 130.64 | 130.64 | 129.20 | 129.71 | 130,698 | -0.96(-0.73%) |
Jan 29, 2024 | 129.80 | 130.67 | 129.30 | 130.67 | 105,209 | +1.15(+0.89%) |
Jan 26, 2024 | 129.69 | 130.76 | 129.00 | 129.52 | 83,368 | +0.24(+0.19%) |
Jan 25, 2024 | 130.34 | 130.64 | 128.35 | 129.28 | 124,327 | -1.09(-0.84%) |
Jan 24, 2024 | 131.93 | 132.34 | 130.15 | 130.37 | 86,271 | -0.41(-0.31%) |
Jan 23, 2024 | 131.79 | 132.35 | 130.54 | 130.78 | 121,181 | -0.19(-0.14%) |
Jan 22, 2024 | 130.08 | 131.16 | 129.75 | 130.97 | 64,637 | +1.58(+1.22%) |
Jan 19, 2024 | 129.79 | 129.79 | 128.32 | 129.39 | 79,552 | +0.45(+0.35%) |
Jan 18, 2024 | 128.12 | 129.02 | 127.56 | 128.94 | 47,986 | +1.63(+1.28%) |
Jan 17, 2024 | 126.83 | 128.23 | 126.42 | 127.31 | 108,374 | -0.16(-0.13%) |
Jan 16, 2024 | 129.90 | 129.92 | 127.02 | 127.47 | 98,695 | -2.96(-2.27%) |
Jan 12, 2024 | 129.97 | 131.00 | 129.57 | 130.43 | 90,337 | +1.12(+0.87%) |
Jan 11, 2024 | 130.28 | 130.28 | 128.16 | 129.31 | 61,982 | -0.71(-0.55%) |
Jan 10, 2024 | 129.85 | 130.60 | 129.66 | 130.02 | 87,595 | +1.03(+0.80%) |
Jan 09, 2024 | 129.36 | 129.42 | 128.30 | 128.99 | 161,633 | -1.39(-1.06%) |
Jan 08, 2024 | 129.10 | 130.63 | 127.86 | 130.38 | 133,491 | -0.34(-0.26%) |
Jan 05, 2024 | 131.21 | 131.69 | 130.04 | 130.72 | 150,361 | -0.40(-0.30%) |
Jan 04, 2024 | 131.21 | 132.49 | 131.06 | 131.12 | 78,027 | +0.57(+0.44%) |
Jan 03, 2024 | 132.41 | 132.73 | 130.55 | 130.55 | 92,541 | -2.84(-2.13%) |
Jan 02, 2024 | 134.55 | 135.43 | 132.79 | 133.39 | 70,203 | -1.88(-1.39%) |
Dec 29, 2023 | 135.85 | 136.24 | 134.69 | 135.27 | 63,101 | -0.69(-0.51%) |
Dec 28, 2023 | 135.88 | 136.59 | 135.46 | 135.96 | 82,523 | -0.22(-0.16%) |
Dec 27, 2023 | 136.47 | 136.73 | 135.71 | 136.18 | 85,000 | +0.00(+0.00%) |
Dec 26, 2023 | 135.72 | 136.67 | 135.10 | 136.18 | 91,321 | +0.80(+0.59%) |
Dec 22, 2023 | 134.74 | 135.79 | 134.35 | 135.38 | 78,342 | +1.59(+1.19%) |
Dec 21, 2023 | 133.30 | 133.83 | 132.85 | 133.79 | 82,977 | +2.29(+1.74%) |
Dec 20, 2023 | 134.33 | 134.78 | 131.39 | 131.50 | 121,214 | -3.25(-2.41%) |
Dec 19, 2023 | 133.04 | 134.81 | 133.04 | 134.75 | 156,888 | +2.06(+1.55%) |
Dec 18, 2023 | 133.08 | 133.39 | 132.43 | 132.69 | 78,229 | -0.02(-0.02%) |
Dec 15, 2023 | 133.23 | 133.82 | 132.33 | 132.71 | 69,761 | -0.50(-0.37%) |
Dec 14, 2023 | 134.61 | 135.26 | 132.22 | 133.21 | 87,984 | -0.93(-0.69%) |
Dec 13, 2023 | 132.00 | 134.16 | 131.29 | 134.14 | 66,125 | +2.37(+1.80%) |
Dec 12, 2023 | 131.43 | 132.15 | 130.78 | 131.76 | 74,507 | +0.45(+0.34%) |
Dec 11, 2023 | 130.36 | 131.51 | 130.34 | 131.32 | 97,129 | +0.65(+0.50%) |
Dec 08, 2023 | 129.33 | 130.68 | 129.06 | 130.67 | 98,783 | +1.43(+1.10%) |
Dec 07, 2023 | 129.36 | 129.36 | 127.80 | 129.24 | 98,352 | +0.42(+0.32%) |
Dec 06, 2023 | 128.84 | 130.06 | 128.50 | 128.83 | 128,907 | +0.32(+0.25%) |
Dec 05, 2023 | 129.55 | 129.81 | 128.39 | 128.51 | 51,717 | -1.69(-1.30%) |
Dec 04, 2023 | 128.60 | 130.20 | 128.15 | 130.20 | 92,971 | +0.52(+0.40%) |
Dec 01, 2023 | 127.39 | 129.68 | 126.92 | 129.68 | 161,069 | +2.32(+1.82%) |
Nov 30, 2023 | 126.06 | 127.46 | 125.54 | 127.36 | 84,385 | +2.17(+1.73%) |
Nov 29, 2023 | 126.38 | 126.65 | 124.98 | 125.19 | 81,627 | -0.45(-0.36%) |
Nov 28, 2023 | 126.23 | 126.69 | 124.84 | 125.64 | 62,037 | -0.26(-0.21%) |
Nov 27, 2023 | 126.42 | 126.42 | 125.29 | 125.90 | 85,106 | -0.81(-0.64%) |
Nov 24, 2023 | 125.38 | 126.83 | 125.38 | 126.70 | 36,833 | +1.27(+1.01%) |
Nov 22, 2023 | 125.23 | 125.57 | 124.74 | 125.44 | 54,956 | +0.32(+0.25%) |
Nov 21, 2023 | 125.31 | 125.31 | 124.41 | 125.12 | 56,373 | -0.29(-0.23%) |
Nov 20, 2023 | 124.78 | 125.88 | 124.55 | 125.41 | 87,380 | +1.41(+1.13%) |
Nov 17, 2023 | 124.27 | 124.53 | 123.75 | 124.00 | 56,370 | +0.43(+0.35%) |
Nov 16, 2023 | 125.04 | 125.04 | 123.13 | 123.58 | 155,057 | -1.47(-1.18%) |
Nov 15, 2023 | 125.51 | 126.68 | 125.05 | 125.05 | 102,773 | +0.11(+0.09%) |
Nov 14, 2023 | 124.22 | 125.12 | 123.98 | 124.94 | 129,443 | +2.70(+2.21%) |
Nov 13, 2023 | 120.75 | 122.81 | 120.48 | 122.24 | 138,922 | +1.76(+1.46%) |
Nov 10, 2023 | 119.82 | 120.69 | 119.05 | 120.48 | 54,525 | +1.17(+0.98%) |
Nov 09, 2023 | 120.34 | 121.06 | 118.67 | 119.31 | 73,667 | +0.81(+0.68%) |
Nov 08, 2023 | 119.59 | 119.59 | 117.98 | 118.50 | 147,778 | -1.56(-1.30%) |
Nov 07, 2023 | 119.55 | 120.47 | 119.25 | 120.07 | 185,298 | +0.35(+0.29%) |
Nov 06, 2023 | 120.86 | 121.02 | 119.43 | 119.72 | 139,823 | -0.97(-0.80%) |
Nov 03, 2023 | 120.68 | 121.93 | 120.58 | 120.69 | 112,928 | +1.11(+0.92%) |
Nov 02, 2023 | 117.18 | 119.58 | 117.18 | 119.58 | 170,716 | +3.88(+3.35%) |