Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.01 | 141.01 | 137.07 | 137.33 | 548,732 | -3.70(-2.62%) |
Jan 30, 2024 | 149.48 | 149.52 | 140.01 | 141.03 | 931,702 | -1.24(-0.87%) |
Jan 29, 2024 | 139.41 | 142.54 | 138.70 | 142.27 | 851,200 | +3.41(+2.46%) |
Jan 26, 2024 | 136.07 | 139.41 | 136.07 | 138.86 | 488,224 | +2.97(+2.19%) |
Jan 25, 2024 | 139.18 | 139.18 | 134.36 | 135.89 | 385,260 | +0.76(+0.56%) |
Jan 24, 2024 | 137.47 | 138.28 | 134.70 | 135.13 | 301,293 | -1.82(-1.33%) |
Jan 23, 2024 | 136.13 | 137.51 | 136.12 | 136.95 | 222,055 | +1.19(+0.87%) |
Jan 22, 2024 | 135.98 | 137.13 | 135.55 | 135.77 | 308,434 | -0.02(-0.01%) |
Jan 19, 2024 | 135.68 | 136.40 | 135.02 | 135.79 | 354,763 | +0.35(+0.26%) |
Jan 18, 2024 | 135.00 | 136.68 | 134.23 | 135.44 | 205,650 | +0.50(+0.37%) |
Jan 17, 2024 | 134.52 | 136.12 | 133.60 | 134.94 | 152,108 | -0.88(-0.65%) |
Jan 16, 2024 | 138.49 | 138.79 | 135.17 | 135.82 | 321,266 | -3.19(-2.29%) |
Jan 12, 2024 | 138.56 | 139.38 | 137.59 | 139.01 | 255,624 | +1.49(+1.08%) |
Jan 11, 2024 | 136.07 | 138.01 | 135.28 | 137.52 | 406,944 | +0.99(+0.72%) |
Jan 10, 2024 | 136.92 | 138.44 | 135.87 | 136.53 | 399,077 | +3.67(+2.76%) |
Jan 09, 2024 | 131.87 | 132.91 | 131.27 | 132.87 | 103,819 | -0.08(-0.06%) |
Jan 08, 2024 | 132.23 | 133.00 | 131.37 | 132.94 | 151,655 | +0.19(+0.14%) |
Jan 05, 2024 | 132.24 | 133.03 | 131.60 | 132.76 | 399,839 | +0.09(+0.07%) |
Jan 04, 2024 | 132.09 | 133.98 | 130.70 | 132.67 | 317,946 | +0.48(+0.36%) |
Jan 03, 2024 | 133.66 | 134.31 | 132.17 | 132.19 | 369,140 | -2.36(-1.76%) |
Jan 02, 2024 | 134.83 | 135.70 | 133.75 | 134.55 | 265,202 | -1.15(-0.85%) |
Dec 29, 2023 | 135.59 | 136.85 | 135.43 | 135.70 | 199,681 | -0.25(-0.18%) |
Dec 28, 2023 | 135.61 | 136.06 | 134.96 | 135.95 | 192,999 | +0.35(+0.26%) |
Dec 27, 2023 | 135.86 | 135.86 | 134.79 | 135.60 | 128,750 | +0.63(+0.47%) |
Dec 26, 2023 | 134.47 | 135.73 | 134.47 | 134.97 | 343,494 | +0.29(+0.21%) |
Dec 22, 2023 | 134.11 | 135.41 | 134.11 | 134.68 | 190,981 | +0.60(+0.45%) |
Dec 21, 2023 | 135.29 | 135.47 | 133.16 | 134.08 | 196,878 | -0.47(-0.35%) |
Dec 20, 2023 | 136.09 | 137.51 | 134.51 | 134.55 | 253,410 | -1.54(-1.14%) |
Dec 19, 2023 | 135.38 | 136.39 | 134.69 | 136.09 | 334,409 | +0.76(+0.56%) |
Dec 18, 2023 | 135.57 | 136.15 | 134.45 | 135.34 | 304,460 | +0.10(+0.07%) |
Dec 15, 2023 | 140.28 | 140.28 | 134.75 | 135.24 | 1,032,084 | -0.39(-0.29%) |
Dec 14, 2023 | 137.46 | 139.00 | 134.25 | 135.63 | 387,471 | -1.48(-1.08%) |
Dec 13, 2023 | 135.52 | 137.24 | 135.35 | 137.11 | 426,660 | +1.47(+1.09%) |
Dec 12, 2023 | 133.86 | 137.36 | 133.45 | 135.64 | 517,806 | +2.52(+1.89%) |
Dec 11, 2023 | 133.19 | 134.93 | 132.92 | 133.12 | 264,964 | -0.01(-0.01%) |
Dec 08, 2023 | 133.38 | 134.12 | 132.02 | 133.12 | 323,100 | +0.02(+0.02%) |
Dec 07, 2023 | 135.27 | 135.67 | 132.15 | 133.10 | 603,123 | -1.28(-0.95%) |
Dec 06, 2023 | 136.25 | 137.78 | 134.29 | 134.38 | 359,533 | -1.38(-1.01%) |
Dec 05, 2023 | 137.47 | 138.81 | 135.72 | 135.76 | 497,442 | -2.36(-1.71%) |
Dec 04, 2023 | 134.75 | 138.12 | 134.08 | 138.12 | 418,421 | +3.06(+2.27%) |
Dec 01, 2023 | 134.29 | 136.58 | 133.89 | 135.06 | 381,939 | +0.31(+0.23%) |
Nov 30, 2023 | 129.55 | 136.40 | 129.55 | 134.75 | 1,232,003 | +5.63(+4.36%) |
Nov 29, 2023 | 131.16 | 131.94 | 129.05 | 129.12 | 324,219 | -1.10(-0.84%) |
Nov 28, 2023 | 130.92 | 132.40 | 130.13 | 130.21 | 244,937 | -1.03(-0.78%) |
Nov 27, 2023 | 132.32 | 132.32 | 130.74 | 131.24 | 304,231 | -1.33(-1.00%) |
Nov 24, 2023 | 132.30 | 132.77 | 132.06 | 132.57 | 122,144 | +0.83(+0.63%) |
Nov 22, 2023 | 131.34 | 132.68 | 130.30 | 131.74 | 277,667 | +0.71(+0.54%) |
Nov 21, 2023 | 129.90 | 131.57 | 128.11 | 131.03 | 409,083 | +1.03(+0.79%) |
Nov 20, 2023 | 130.69 | 132.84 | 129.51 | 130.00 | 645,047 | -0.34(-0.26%) |
Nov 17, 2023 | 130.18 | 132.36 | 125.91 | 130.34 | 705,627 | -2.53(-1.91%) |
Nov 16, 2023 | 133.47 | 134.80 | 132.26 | 132.88 | 555,844 | -1.11(-0.83%) |
Nov 15, 2023 | 134.36 | 135.65 | 133.85 | 133.99 | 487,489 | -0.35(-0.26%) |
Nov 14, 2023 | 135.34 | 136.03 | 133.74 | 134.34 | 507,646 | +0.20(+0.15%) |
Nov 13, 2023 | 134.35 | 135.20 | 133.94 | 134.14 | 325,154 | -0.27(-0.20%) |
Nov 10, 2023 | 132.01 | 134.61 | 132.00 | 134.41 | 282,344 | +2.87(+2.18%) |
Nov 09, 2023 | 130.78 | 133.23 | 130.13 | 131.54 | 272,474 | +1.34(+1.03%) |
Nov 08, 2023 | 129.39 | 130.50 | 129.17 | 130.20 | 150,013 | +0.81(+0.62%) |
Nov 07, 2023 | 130.06 | 130.65 | 129.27 | 129.39 | 148,899 | -0.81(-0.62%) |
Nov 06, 2023 | 130.87 | 131.07 | 129.45 | 130.20 | 163,752 | -0.61(-0.46%) |
Nov 03, 2023 | 130.73 | 132.36 | 129.73 | 130.81 | 180,091 | +1.15(+0.88%) |
Nov 02, 2023 | 127.40 | 130.06 | 127.40 | 129.66 | 318,724 | +3.74(+2.97%) |