Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 28,705 | -1.66(-1.22%) |
Jan 30, 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 15,003 | +0.35(+0.26%) |
Jan 29, 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 26,567 | +0.67(+0.49%) |
Jan 26, 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 306,030 | +0.03(+0.02%) |
Jan 25, 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 26,659 | +0.62(+0.46%) |
Jan 24, 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 33,500 | -0.23(-0.17%) |
Jan 23, 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 23,271 | +0.34(+0.25%) |
Jan 22, 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 48,958 | +0.48(+0.35%) |
Jan 19, 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 11,827 | +1.48(+1.11%) |
Jan 18, 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 20,606 | +0.93(+0.70%) |
Jan 17, 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 62,568 | -0.55(-0.42%) |
Jan 16, 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 12,049 | -0.57(-0.43%) |
Jan 12, 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 19,060 | +0.31(+0.24%) |
Jan 11, 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 17,325 | -0.03(-0.02%) |
Jan 10, 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 108,631 | +0.45(+0.34%) |
Jan 09, 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 20,082 | -0.26(-0.20%) |
Jan 08, 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 26,157 | +1.42(+1.08%) |
Jan 05, 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 16,616 | +0.06(+0.04%) |
Jan 04, 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 27,022 | -0.26(-0.20%) |
Jan 03, 2024 | 131.72 | 132.11 | 131.36 | 131.47 | 16,029 | -0.64(-0.48%) |
Jan 02, 2024 | 131.59 | 132.36 | 131.59 | 132.10 | 22,584 | -0.01(-0.01%) |
Dec 29, 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 17,611 | -0.31(-0.23%) |
Dec 28, 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 31,968 | +0.20(+0.15%) |
Dec 27, 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 17,547 | +0.19(+0.14%) |
Dec 26, 2023 | 131.74 | 132.31 | 131.72 | 132.04 | 26,719 | +0.55(+0.42%) |
Dec 22, 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 21,596 | +0.34(+0.26%) |
Dec 21, 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 15,571 | +1.17(+0.90%) |
Dec 20, 2023 | 131.56 | 131.91 | 129.97 | 129.98 | 29,102 | -1.75(-1.32%) |
Dec 19, 2023 | 131.50 | 131.72 | 131.38 | 131.72 | 220,881 | +0.57(+0.44%) |
Dec 18, 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 8,831 | +0.57(+0.43%) |
Dec 15, 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 18,440 | -0.26(-0.20%) |
Dec 14, 2023 | 131.56 | 131.56 | 130.65 | 130.85 | 30,474 | +0.03(+0.02%) |
Dec 13, 2023 | 129.24 | 130.93 | 129.24 | 130.81 | 9,094 | +1.62(+1.26%) |
Dec 12, 2023 | 128.58 | 129.26 | 128.58 | 129.19 | 48,664 | +0.62(+0.48%) |
Dec 11, 2023 | 127.85 | 128.57 | 127.85 | 128.57 | 12,797 | +0.91(+0.71%) |
Dec 08, 2023 | 127.14 | 127.83 | 127.14 | 127.67 | 12,666 | +0.38(+0.30%) |
Dec 07, 2023 | 127.05 | 127.42 | 126.93 | 127.29 | 25,962 | +0.74(+0.59%) |
Dec 06, 2023 | 127.39 | 127.52 | 126.54 | 126.55 | 32,918 | -0.28(-0.22%) |
Dec 05, 2023 | 126.90 | 126.95 | 126.67 | 126.83 | 12,101 | -0.36(-0.28%) |
Dec 04, 2023 | 127.06 | 127.28 | 126.73 | 127.19 | 12,349 | -0.31(-0.24%) |
Dec 01, 2023 | 126.32 | 127.50 | 126.32 | 127.50 | 11,394 | +0.91(+0.72%) |
Nov 30, 2023 | 125.91 | 126.59 | 125.83 | 126.59 | 36,096 | +0.79(+0.63%) |
Nov 29, 2023 | 126.37 | 126.37 | 125.78 | 125.80 | 11,224 | -0.04(-0.03%) |
Nov 28, 2023 | 125.79 | 126.27 | 125.64 | 125.84 | 17,360 | -0.08(-0.06%) |
Nov 27, 2023 | 126.09 | 126.14 | 125.84 | 125.92 | 17,289 | -0.31(-0.24%) |
Nov 24, 2023 | 126.11 | 126.23 | 126.11 | 126.23 | 4,425 | +0.21(+0.17%) |
Nov 22, 2023 | 125.66 | 126.08 | 125.66 | 126.02 | 37,525 | +0.57(+0.46%) |
Nov 21, 2023 | 125.51 | 125.57 | 125.17 | 125.44 | 209,528 | -0.08(-0.06%) |
Nov 20, 2023 | 124.56 | 125.84 | 124.56 | 125.53 | 22,574 | +0.66(+0.53%) |
Nov 17, 2023 | 124.66 | 124.89 | 124.56 | 124.86 | 14,204 | +0.29(+0.23%) |
Nov 16, 2023 | 124.50 | 124.78 | 124.18 | 124.58 | 21,559 | -0.11(-0.09%) |
Nov 15, 2023 | 124.89 | 124.94 | 124.62 | 124.68 | 52,883 | +0.20(+0.16%) |
Nov 14, 2023 | 123.80 | 124.88 | 123.80 | 124.48 | 16,630 | +1.89(+1.54%) |
Nov 13, 2023 | 122.22 | 122.72 | 122.22 | 122.59 | 8,113 | -0.05(-0.04%) |
Nov 10, 2023 | 121.49 | 122.66 | 121.35 | 122.64 | 8,027 | +1.55(+1.28%) |
Nov 09, 2023 | 122.29 | 122.29 | 121.08 | 121.10 | 12,871 | -0.99(-0.81%) |
Nov 08, 2023 | 122.07 | 122.23 | 121.89 | 122.09 | 11,548 | +0.04(+0.03%) |
Nov 07, 2023 | 121.58 | 122.18 | 121.58 | 122.05 | 27,181 | +0.22(+0.18%) |
Nov 06, 2023 | 121.80 | 121.83 | 121.56 | 121.83 | 11,155 | +0.19(+0.15%) |
Nov 03, 2023 | 121.34 | 122.03 | 121.34 | 121.64 | 17,214 | +1.16(+0.97%) |
Nov 02, 2023 | 119.29 | 120.52 | 119.29 | 120.48 | 42,981 | +2.00(+1.69%) |