Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 1,195,102 | -0.48(-0.36%) |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 816,589 | -0.13(-0.10%) |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 231,357 | +0.93(+0.70%) |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 191,906 | +0.29(+0.22%) |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 206,062 | +2.33(+1.80%) |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 267,633 | -1.86(-1.42%) |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 257,443 | +0.24(+0.18%) |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 242,873 | -0.45(-0.34%) |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 246,400 | -0.15(-0.11%) |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 195,552 | -1.32(-0.99%) |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 189,474 | -1.93(-1.43%) |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 249,744 | -1.62(-1.19%) |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 191,605 | +0.75(+0.55%) |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 250,057 | -3.23(-2.32%) |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 263,201 | -0.12(-0.09%) |
Jan 09, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 171,643 | -1.08(-0.77%) |
Jan 08, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 202,127 | +1.10(+0.79%) |
Jan 05, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 225,471 | +0.43(+0.31%) |
Jan 04, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 210,243 | -0.61(-0.44%) |
Jan 03, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 175,997 | +0.51(+0.37%) |
Jan 02, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 331,154 | +1.83(+1.34%) |
Dec 29, 2023 | 136.97 | 137.35 | 136.22 | 137.07 | 219,700 | -0.26(-0.19%) |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 251,146 | +0.98(+0.72%) |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 201,233 | -0.20(-0.15%) |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 176,429 | +0.85(+0.63%) |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 251,867 | +0.53(+0.39%) |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 312,569 | +0.38(+0.28%) |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 327,717 | -2.72(-1.98%) |
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 207,232 | +0.87(+0.64%) |
Dec 18, 2023 | 137.12 | 137.99 | 136.38 | 136.64 | 287,791 | -0.32(-0.23%) |
Dec 15, 2023 | 138.55 | 138.55 | 136.03 | 136.96 | 207,638 | -2.41(-1.73%) |
Dec 14, 2023 | 141.71 | 142.56 | 139.10 | 139.36 | 327,898 | -1.51(-1.08%) |
Dec 13, 2023 | 135.97 | 140.95 | 135.20 | 140.88 | 192,558 | +4.98(+3.67%) |
Dec 12, 2023 | 136.41 | 136.49 | 134.81 | 135.90 | 157,316 | -0.43(-0.31%) |
Dec 11, 2023 | 135.04 | 136.51 | 134.93 | 136.32 | 291,884 | +0.66(+0.49%) |
Dec 08, 2023 | 135.87 | 136.25 | 134.67 | 135.66 | 255,266 | -0.27(-0.20%) |
Dec 07, 2023 | 136.09 | 136.81 | 135.25 | 135.93 | 178,477 | -0.32(-0.23%) |
Dec 06, 2023 | 134.91 | 136.24 | 134.91 | 136.24 | 119,956 | +1.91(+1.42%) |
Dec 05, 2023 | 135.37 | 135.41 | 133.88 | 134.33 | 173,780 | -1.08(-0.80%) |
Dec 04, 2023 | 134.90 | 136.37 | 134.56 | 135.41 | 226,693 | -0.28(-0.20%) |
Dec 01, 2023 | 133.89 | 135.70 | 133.17 | 135.69 | 143,429 | +1.82(+1.36%) |
Nov 30, 2023 | 133.58 | 134.06 | 132.77 | 133.87 | 183,452 | +0.61(+0.46%) |
Nov 29, 2023 | 134.49 | 134.96 | 132.84 | 133.25 | 445,460 | -1.00(-0.75%) |
Nov 28, 2023 | 133.89 | 135.26 | 133.37 | 134.25 | 241,172 | +0.41(+0.30%) |
Nov 27, 2023 | 133.64 | 134.13 | 132.84 | 133.85 | 327,998 | +0.21(+0.16%) |
Nov 24, 2023 | 133.11 | 133.72 | 133.00 | 133.64 | 101,302 | +0.34(+0.25%) |
Nov 22, 2023 | 133.13 | 133.42 | 132.36 | 133.30 | 168,021 | +0.58(+0.44%) |
Nov 21, 2023 | 132.52 | 133.07 | 131.50 | 132.72 | 252,361 | +0.16(+0.12%) |
Nov 20, 2023 | 132.51 | 133.05 | 131.04 | 132.56 | 270,835 | -0.45(-0.34%) |
Nov 17, 2023 | 133.41 | 133.50 | 132.34 | 133.00 | 116,904 | +0.39(+0.29%) |
Nov 16, 2023 | 133.00 | 133.72 | 132.58 | 132.62 | 160,487 | +0.60(+0.46%) |
Nov 15, 2023 | 132.06 | 133.94 | 131.77 | 132.01 | 195,646 | -0.38(-0.28%) |
Nov 14, 2023 | 129.63 | 132.49 | 129.63 | 132.39 | 301,120 | +5.24(+4.12%) |
Nov 13, 2023 | 128.24 | 128.67 | 126.96 | 127.15 | 168,143 | -1.52(-1.18%) |
Nov 10, 2023 | 128.69 | 129.06 | 127.96 | 128.67 | 280,041 | +0.58(+0.46%) |
Nov 09, 2023 | 129.97 | 130.33 | 128.08 | 128.08 | 292,107 | -1.80(-1.39%) |
Nov 08, 2023 | 130.35 | 130.35 | 128.51 | 129.88 | 353,940 | -1.00(-0.76%) |
Nov 07, 2023 | 131.90 | 131.94 | 130.73 | 130.88 | 207,866 | -1.01(-0.77%) |
Nov 06, 2023 | 132.33 | 132.86 | 131.83 | 131.90 | 214,567 | -0.47(-0.35%) |
Nov 03, 2023 | 133.37 | 133.94 | 132.36 | 132.36 | 298,661 | +0.91(+0.69%) |
Nov 02, 2023 | 129.01 | 132.02 | 129.01 | 131.45 | 212,712 | +2.51(+1.94%) |