Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 126.70 | 129.07 | 124.08 | 124.62 | 78,499 | -3.46(-2.70%) |
Jan 30, 2024 | 131.00 | 131.00 | 128.08 | 128.08 | 82,426 | -4.37(-3.30%) |
Jan 29, 2024 | 129.31 | 132.79 | 127.76 | 132.45 | 103,401 | +2.04(+1.57%) |
Jan 26, 2024 | 131.01 | 133.05 | 129.25 | 130.41 | 102,252 | +0.66(+0.51%) |
Jan 25, 2024 | 129.58 | 131.22 | 128.91 | 129.75 | 124,340 | +1.98(+1.55%) |
Jan 24, 2024 | 130.83 | 130.83 | 127.48 | 127.77 | 71,932 | -1.45(-1.12%) |
Jan 23, 2024 | 130.04 | 130.82 | 127.97 | 129.21 | 82,835 | +1.06(+0.83%) |
Jan 22, 2024 | 125.22 | 128.49 | 124.32 | 128.15 | 101,834 | +3.79(+3.04%) |
Jan 19, 2024 | 125.48 | 125.52 | 122.73 | 124.36 | 103,579 | -1.54(-1.22%) |
Jan 18, 2024 | 125.59 | 125.90 | 122.93 | 125.90 | 55,085 | +1.52(+1.22%) |
Jan 17, 2024 | 123.89 | 124.51 | 121.92 | 124.39 | 69,547 | -0.23(-0.18%) |
Jan 16, 2024 | 126.56 | 126.35 | 124.10 | 124.61 | 84,861 | -2.51(-1.97%) |
Jan 12, 2024 | 131.03 | 132.42 | 127.12 | 127.12 | 108,560 | -2.67(-2.05%) |
Jan 11, 2024 | 131.32 | 131.32 | 128.25 | 129.79 | 94,740 | -1.18(-0.90%) |
Jan 10, 2024 | 130.85 | 131.22 | 129.54 | 130.97 | 58,742 | +0.12(+0.09%) |
Jan 09, 2024 | 131.32 | 132.03 | 129.73 | 130.85 | 62,871 | -1.89(-1.43%) |
Jan 08, 2024 | 127.37 | 133.24 | 127.37 | 132.74 | 61,192 | +5.08(+3.98%) |
Jan 05, 2024 | 125.25 | 129.21 | 125.20 | 127.66 | 87,812 | +1.02(+0.81%) |
Jan 04, 2024 | 128.18 | 129.28 | 125.23 | 126.64 | 142,829 | -2.31(-1.79%) |
Jan 03, 2024 | 133.49 | 133.49 | 128.48 | 128.94 | 113,464 | -6.98(-5.13%) |
Jan 02, 2024 | 137.14 | 138.52 | 135.52 | 135.92 | 70,110 | -2.40(-1.73%) |
Dec 29, 2023 | 141.12 | 142.13 | 137.78 | 138.32 | 115,202 | -3.78(-2.66%) |
Dec 28, 2023 | 139.75 | 142.34 | 138.92 | 142.10 | 138,919 | +1.30(+0.92%) |
Dec 27, 2023 | 139.61 | 141.56 | 139.24 | 140.80 | 99,013 | +0.23(+0.16%) |
Dec 26, 2023 | 138.04 | 141.38 | 137.36 | 140.57 | 98,318 | +2.32(+1.68%) |
Dec 22, 2023 | 137.74 | 138.91 | 136.59 | 138.25 | 87,695 | +1.20(+0.88%) |
Dec 21, 2023 | 135.28 | 137.38 | 134.81 | 137.05 | 88,281 | +3.19(+2.38%) |
Dec 20, 2023 | 138.42 | 139.31 | 133.51 | 133.86 | 86,493 | -3.40(-2.48%) |
Dec 19, 2023 | 134.32 | 137.51 | 134.32 | 137.26 | 79,492 | +3.74(+2.80%) |
Dec 18, 2023 | 135.01 | 135.01 | 129.69 | 133.52 | 87,972 | -1.54(-1.14%) |
Dec 15, 2023 | 138.27 | 138.73 | 134.43 | 135.06 | 197,136 | -2.04(-1.49%) |
Dec 14, 2023 | 133.80 | 137.81 | 133.80 | 137.10 | 111,542 | +5.87(+4.47%) |
Dec 13, 2023 | 123.90 | 133.02 | 123.90 | 131.23 | 319,846 | +6.62(+5.31%) |
Dec 12, 2023 | 123.49 | 125.72 | 121.23 | 124.61 | 103,079 | +1.11(+0.90%) |
Dec 11, 2023 | 121.46 | 123.50 | 118.48 | 123.50 | 150,241 | +1.73(+1.42%) |
Dec 08, 2023 | 120.35 | 122.72 | 119.19 | 121.77 | 92,095 | +2.64(+2.21%) |
Dec 07, 2023 | 114.92 | 119.89 | 114.28 | 119.13 | 99,932 | +4.56(+3.98%) |
Dec 06, 2023 | 111.13 | 115.47 | 110.44 | 114.57 | 142,107 | +4.84(+4.41%) |
Dec 05, 2023 | 113.12 | 113.12 | 109.51 | 109.74 | 102,037 | -3.66(-3.23%) |
Dec 04, 2023 | 115.20 | 116.62 | 112.70 | 113.39 | 103,150 | -2.84(-2.45%) |
Dec 01, 2023 | 111.12 | 116.25 | 109.54 | 116.24 | 107,402 | +4.97(+4.47%) |
Nov 30, 2023 | 116.13 | 116.13 | 111.18 | 111.26 | 160,719 | -4.35(-3.76%) |
Nov 29, 2023 | 116.30 | 119.13 | 115.00 | 115.61 | 122,036 | +0.76(+0.67%) |
Nov 28, 2023 | 113.52 | 115.90 | 112.38 | 114.85 | 93,617 | +0.91(+0.80%) |
Nov 27, 2023 | 114.22 | 114.36 | 111.50 | 113.94 | 103,318 | -1.19(-1.03%) |
Nov 24, 2023 | 113.23 | 115.13 | 113.00 | 115.13 | 33,812 | +1.09(+0.96%) |
Nov 22, 2023 | 113.80 | 115.37 | 113.20 | 114.04 | 85,835 | +0.78(+0.69%) |
Nov 21, 2023 | 118.58 | 118.58 | 113.25 | 113.25 | 96,725 | -5.09(-4.30%) |
Nov 20, 2023 | 117.76 | 118.35 | 116.81 | 118.35 | 97,648 | +0.59(+0.50%) |
Nov 17, 2023 | 115.80 | 118.66 | 114.58 | 117.76 | 92,820 | +2.94(+2.56%) |
Nov 16, 2023 | 117.69 | 117.88 | 113.63 | 114.82 | 92,146 | -4.41(-3.70%) |
Nov 15, 2023 | 113.64 | 119.25 | 113.63 | 119.23 | 95,540 | +6.69(+5.94%) |
Nov 14, 2023 | 107.67 | 112.98 | 107.67 | 112.54 | 132,759 | +7.34(+6.98%) |
Nov 13, 2023 | 105.24 | 106.07 | 104.36 | 105.20 | 75,097 | -1.34(-1.26%) |
Nov 10, 2023 | 104.41 | 106.98 | 102.35 | 106.53 | 85,215 | +2.25(+2.16%) |
Nov 09, 2023 | 106.24 | 106.33 | 103.80 | 104.28 | 117,850 | -1.94(-1.83%) |
Nov 08, 2023 | 108.17 | 109.24 | 106.10 | 106.23 | 100,294 | -1.95(-1.80%) |
Nov 07, 2023 | 105.34 | 109.48 | 103.18 | 108.18 | 147,949 | +3.32(+3.17%) |
Nov 06, 2023 | 104.23 | 107.51 | 101.51 | 104.86 | 179,264 | +0.05(+0.05%) |
Nov 03, 2023 | 113.83 | 117.19 | 102.58 | 104.81 | 480,760 | -18.00(-14.66%) |
Nov 02, 2023 | 120.16 | 122.98 | 118.71 | 122.81 | 104,438 | +5.29(+4.50%) |