Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.48 | 148.19 | 142.46 | 143.01 | 1,978,839 | -4.19(-2.85%) |
Jan 30, 2024 | 144.66 | 147.95 | 144.66 | 147.20 | 1,457,489 | +0.48(+0.33%) |
Jan 29, 2024 | 140.97 | 146.88 | 139.37 | 146.72 | 1,418,019 | +6.09(+4.33%) |
Jan 26, 2024 | 145.17 | 145.47 | 140.14 | 140.63 | 2,048,748 | -2.13(-1.49%) |
Jan 25, 2024 | 143.69 | 144.82 | 139.63 | 142.76 | 1,439,880 | +1.75(+1.24%) |
Jan 24, 2024 | 142.50 | 142.50 | 139.90 | 141.01 | 2,115,926 | +0.26(+0.18%) |
Jan 23, 2024 | 140.54 | 141.00 | 137.60 | 140.75 | 1,291,932 | +1.85(+1.33%) |
Jan 22, 2024 | 137.02 | 140.75 | 136.65 | 138.90 | 1,446,841 | +3.02(+2.22%) |
Jan 19, 2024 | 134.00 | 136.75 | 132.55 | 135.88 | 2,111,070 | +1.64(+1.22%) |
Jan 18, 2024 | 134.13 | 135.30 | 132.17 | 134.24 | 1,595,756 | +0.68(+0.51%) |
Jan 17, 2024 | 132.30 | 134.47 | 130.98 | 133.56 | 1,555,774 | -1.58(-1.17%) |
Jan 16, 2024 | 135.28 | 137.23 | 133.67 | 135.14 | 2,220,863 | -2.90(-2.10%) |
Jan 12, 2024 | 141.22 | 143.31 | 137.27 | 138.04 | 1,564,799 | -2.97(-2.11%) |
Jan 11, 2024 | 139.84 | 143.19 | 137.03 | 141.01 | 3,141,153 | +0.35(+0.25%) |
Jan 10, 2024 | 139.57 | 142.97 | 137.85 | 140.66 | 2,682,995 | +0.92(+0.66%) |
Jan 09, 2024 | 139.17 | 147.00 | 136.24 | 139.74 | 3,687,664 | +6.08(+4.55%) |
Jan 08, 2024 | 129.28 | 135.36 | 128.25 | 133.66 | 1,651,300 | +3.18(+2.44%) |
Jan 05, 2024 | 128.09 | 134.06 | 128.05 | 130.48 | 1,637,656 | -0.95(-0.72%) |
Jan 04, 2024 | 128.76 | 132.34 | 128.13 | 131.43 | 1,586,623 | +1.09(+0.84%) |
Jan 03, 2024 | 136.43 | 136.43 | 128.80 | 130.34 | 2,141,649 | -7.27(-5.28%) |
Jan 02, 2024 | 137.89 | 139.55 | 135.62 | 137.61 | 2,201,580 | -1.63(-1.17%) |
Dec 29, 2023 | 141.22 | 142.76 | 138.56 | 139.24 | 1,225,695 | -2.89(-2.03%) |
Dec 28, 2023 | 142.34 | 142.96 | 141.20 | 142.13 | 932,600 | -0.40(-0.28%) |
Dec 27, 2023 | 141.51 | 142.76 | 139.81 | 142.53 | 1,223,696 | +1.89(+1.34%) |
Dec 26, 2023 | 140.69 | 141.61 | 139.25 | 140.64 | 1,073,581 | +0.64(+0.46%) |
Dec 22, 2023 | 140.50 | 142.89 | 138.10 | 140.00 | 1,659,665 | -0.23(-0.16%) |
Dec 21, 2023 | 139.12 | 143.93 | 139.00 | 140.23 | 2,534,195 | +3.33(+2.43%) |
Dec 20, 2023 | 139.00 | 143.75 | 136.80 | 136.90 | 2,714,628 | -2.63(-1.88%) |
Dec 19, 2023 | 131.77 | 140.22 | 130.62 | 139.53 | 4,115,953 | +10.43(+8.08%) |
Dec 18, 2023 | 132.04 | 132.62 | 126.40 | 129.10 | 3,509,519 | +2.00(+1.57%) |
Dec 15, 2023 | 133.71 | 134.34 | 126.82 | 127.10 | 4,530,199 | -4.39(-3.34%) |
Dec 14, 2023 | 129.80 | 136.68 | 129.69 | 131.49 | 3,713,663 | +4.82(+3.81%) |
Dec 13, 2023 | 118.26 | 127.38 | 118.02 | 126.67 | 3,074,377 | +9.03(+7.68%) |
Dec 12, 2023 | 115.70 | 118.25 | 112.53 | 117.64 | 2,390,980 | +0.00(+0.00%) |
Dec 11, 2023 | 115.70 | 118.23 | 113.29 | 117.64 | 1,976,725 | +4.70(+4.16%) |
Dec 08, 2023 | 116.22 | 117.52 | 112.90 | 112.94 | 2,338,833 | -4.19(-3.58%) |
Dec 07, 2023 | 113.24 | 117.60 | 113.00 | 117.13 | 2,159,113 | +3.14(+2.75%) |
Dec 06, 2023 | 113.33 | 117.79 | 111.89 | 113.99 | 1,959,743 | +2.23(+2.00%) |
Dec 05, 2023 | 113.07 | 114.86 | 110.77 | 111.76 | 2,126,448 | -2.58(-2.26%) |
Dec 04, 2023 | 109.77 | 115.89 | 109.58 | 114.34 | 3,754,337 | +4.55(+4.14%) |
Dec 01, 2023 | 101.43 | 110.58 | 100.19 | 109.79 | 4,135,291 | +7.84(+7.69%) |
Nov 30, 2023 | 101.67 | 102.27 | 99.23 | 101.95 | 3,331,849 | +0.38(+0.37%) |
Nov 29, 2023 | 97.21 | 102.90 | 97.21 | 101.57 | 3,683,540 | +5.03(+5.21%) |
Nov 28, 2023 | 94.70 | 96.78 | 93.51 | 96.54 | 3,463,062 | +1.89(+2.00%) |
Nov 27, 2023 | 96.86 | 97.80 | 94.54 | 94.65 | 3,281,276 | -3.69(-3.75%) |
Nov 24, 2023 | 97.00 | 98.82 | 96.22 | 98.34 | 1,857,671 | +0.58(+0.59%) |
Nov 22, 2023 | 97.52 | 98.85 | 96.91 | 97.76 | 2,431,727 | +1.79(+1.87%) |
Nov 21, 2023 | 97.72 | 99.23 | 94.81 | 95.97 | 3,331,667 | -1.64(-1.68%) |
Nov 20, 2023 | 95.00 | 97.65 | 93.39 | 97.61 | 8,621,470 | +3.29(+3.49%) |
Nov 17, 2023 | 95.99 | 96.20 | 92.69 | 94.32 | 6,943,440 | -0.88(-0.92%) |
Nov 16, 2023 | 100.19 | 101.74 | 94.91 | 95.20 | 3,242,517 | -4.97(-4.96%) |
Nov 15, 2023 | 98.12 | 102.50 | 97.11 | 100.17 | 3,663,889 | +2.68(+2.75%) |
Nov 14, 2023 | 95.33 | 99.59 | 95.18 | 97.49 | 3,905,679 | +4.70(+5.07%) |
Nov 13, 2023 | 97.51 | 97.75 | 92.26 | 92.79 | 3,958,954 | -5.58(-5.67%) |
Nov 10, 2023 | 94.02 | 98.56 | 89.00 | 98.37 | 9,082,155 | -8.61(-8.05%) |
Nov 09, 2023 | 111.45 | 111.62 | 106.52 | 106.98 | 2,377,617 | -3.72(-3.36%) |
Nov 08, 2023 | 113.58 | 114.46 | 110.42 | 110.70 | 2,005,763 | -3.80(-3.32%) |
Nov 07, 2023 | 112.84 | 115.23 | 112.13 | 114.50 | 1,303,902 | +1.66(+1.47%) |
Nov 06, 2023 | 116.51 | 116.89 | 112.33 | 112.84 | 1,437,748 | -4.08(-3.49%) |
Nov 03, 2023 | 114.96 | 118.38 | 114.96 | 116.92 | 1,502,450 | +4.66(+4.15%) |
Nov 02, 2023 | 109.69 | 113.14 | 108.93 | 112.26 | 2,519,404 | +5.60(+5.25%) |