Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 121.20 | 122.42 | 116.50 | 116.72 | 636,221 | -4.12(-3.41%) |
Jan 30, 2024 | 117.72 | 123.50 | 117.72 | 120.84 | 1,790,522 | +1.32(+1.10%) |
Jan 29, 2024 | 113.01 | 119.62 | 111.43 | 119.52 | 1,819,514 | +8.99(+8.13%) |
Jan 26, 2024 | 119.54 | 120.08 | 110.18 | 110.53 | 1,807,429 | -9.02(-7.54%) |
Jan 25, 2024 | 120.50 | 121.67 | 114.82 | 119.55 | 1,160,080 | +0.82(+0.69%) |
Jan 24, 2024 | 130.46 | 131.11 | 118.69 | 118.73 | 941,527 | -10.09(-7.83%) |
Jan 23, 2024 | 131.83 | 131.91 | 125.50 | 128.82 | 366,524 | -0.87(-0.67%) |
Jan 22, 2024 | 126.87 | 129.95 | 126.17 | 129.69 | 553,489 | +3.83(+3.04%) |
Jan 19, 2024 | 130.68 | 130.68 | 123.03 | 125.86 | 776,136 | -4.14(-3.18%) |
Jan 18, 2024 | 127.63 | 132.16 | 127.01 | 130.00 | 533,420 | +3.09(+2.43%) |
Jan 17, 2024 | 125.00 | 127.08 | 124.01 | 126.91 | 636,470 | -0.43(-0.34%) |
Jan 16, 2024 | 131.29 | 132.30 | 127.32 | 127.34 | 735,735 | -5.65(-4.25%) |
Jan 12, 2024 | 136.04 | 138.65 | 132.28 | 132.99 | 481,450 | +0.41(+0.31%) |
Jan 11, 2024 | 128.03 | 132.87 | 126.41 | 132.58 | 485,015 | +3.47(+2.69%) |
Jan 10, 2024 | 129.56 | 130.16 | 126.75 | 129.11 | 500,759 | -0.87(-0.67%) |
Jan 09, 2024 | 130.60 | 131.59 | 126.93 | 129.98 | 503,857 | -3.27(-2.45%) |
Jan 08, 2024 | 132.48 | 133.99 | 129.04 | 133.25 | 588,094 | +0.12(+0.09%) |
Jan 05, 2024 | 131.89 | 134.98 | 130.76 | 133.13 | 433,725 | +0.06(+0.05%) |
Jan 04, 2024 | 134.00 | 138.80 | 132.30 | 133.07 | 501,968 | +1.45(+1.10%) |
Jan 03, 2024 | 133.09 | 133.65 | 129.75 | 131.62 | 503,172 | -3.60(-2.66%) |
Jan 02, 2024 | 135.65 | 138.44 | 134.48 | 135.22 | 323,203 | -1.11(-0.81%) |
Dec 29, 2023 | 138.93 | 139.43 | 136.20 | 136.33 | 413,705 | -3.07(-2.20%) |
Dec 28, 2023 | 138.45 | 142.20 | 137.83 | 139.40 | 516,912 | +0.24(+0.17%) |
Dec 27, 2023 | 138.49 | 140.55 | 137.92 | 139.16 | 350,282 | +1.22(+0.88%) |
Dec 26, 2023 | 134.91 | 138.95 | 134.91 | 137.94 | 279,023 | +3.60(+2.68%) |
Dec 22, 2023 | 135.00 | 137.28 | 134.00 | 134.34 | 344,153 | -0.85(-0.63%) |
Dec 21, 2023 | 131.00 | 136.66 | 130.65 | 135.19 | 756,510 | +5.25(+4.04%) |
Dec 20, 2023 | 130.80 | 135.40 | 129.84 | 129.94 | 757,408 | -2.27(-1.72%) |
Dec 19, 2023 | 131.59 | 133.21 | 130.22 | 132.21 | 534,398 | +2.05(+1.57%) |
Dec 18, 2023 | 131.69 | 133.96 | 129.20 | 130.16 | 580,590 | +0.23(+0.18%) |
Dec 15, 2023 | 132.05 | 133.51 | 128.38 | 129.93 | 1,280,863 | -1.36(-1.04%) |
Dec 14, 2023 | 130.20 | 137.75 | 129.95 | 131.29 | 1,352,763 | +5.20(+4.12%) |
Dec 13, 2023 | 121.53 | 126.47 | 116.83 | 126.09 | 1,767,173 | +4.11(+3.37%) |
Dec 12, 2023 | 125.89 | 125.92 | 121.09 | 121.98 | 811,579 | -4.65(-3.67%) |
Dec 11, 2023 | 123.34 | 127.44 | 122.69 | 126.63 | 522,170 | +3.00(+2.43%) |
Dec 08, 2023 | 124.26 | 126.16 | 121.29 | 123.63 | 404,690 | -0.78(-0.63%) |
Dec 07, 2023 | 122.00 | 125.80 | 121.54 | 124.41 | 1,040,523 | +2.67(+2.19%) |
Dec 06, 2023 | 127.68 | 129.31 | 121.69 | 121.74 | 511,393 | -4.09(-3.25%) |
Dec 05, 2023 | 131.64 | 131.64 | 125.04 | 125.83 | 738,972 | -6.82(-5.14%) |
Dec 04, 2023 | 133.64 | 137.02 | 132.04 | 132.65 | 531,237 | -2.19(-1.62%) |
Dec 01, 2023 | 129.67 | 135.14 | 129.33 | 134.84 | 696,820 | +4.81(+3.70%) |
Nov 30, 2023 | 127.69 | 132.24 | 125.89 | 130.03 | 720,730 | +3.46(+2.73%) |
Nov 29, 2023 | 127.15 | 128.91 | 126.00 | 126.57 | 633,743 | +1.17(+0.93%) |
Nov 28, 2023 | 130.00 | 130.82 | 125.00 | 125.40 | 754,277 | -6.24(-4.74%) |
Nov 27, 2023 | 132.62 | 133.99 | 130.33 | 131.64 | 741,157 | -2.10(-1.57%) |
Nov 24, 2023 | 132.42 | 135.35 | 131.59 | 133.74 | 326,941 | +0.99(+0.75%) |
Nov 22, 2023 | 129.76 | 132.81 | 127.49 | 132.75 | 579,049 | +4.10(+3.19%) |
Nov 21, 2023 | 126.26 | 130.06 | 124.86 | 128.65 | 632,948 | +1.37(+1.08%) |
Nov 20, 2023 | 126.12 | 128.84 | 124.97 | 127.28 | 473,823 | +1.59(+1.27%) |
Nov 17, 2023 | 123.58 | 125.72 | 122.61 | 125.69 | 694,843 | +4.20(+3.46%) |
Nov 16, 2023 | 124.61 | 125.37 | 119.91 | 121.49 | 444,485 | -4.44(-3.53%) |
Nov 15, 2023 | 124.89 | 129.85 | 124.89 | 125.93 | 876,084 | +1.38(+1.11%) |
Nov 14, 2023 | 118.71 | 126.11 | 118.71 | 124.55 | 770,610 | +10.15(+8.87%) |
Nov 13, 2023 | 114.25 | 116.81 | 113.99 | 114.40 | 1,393,740 | -0.61(-0.53%) |
Nov 10, 2023 | 117.04 | 117.52 | 112.65 | 115.01 | 735,288 | -1.30(-1.12%) |
Nov 09, 2023 | 120.17 | 120.17 | 114.98 | 116.31 | 466,734 | -2.04(-1.72%) |
Nov 08, 2023 | 116.61 | 119.15 | 115.74 | 118.35 | 460,420 | +1.40(+1.20%) |
Nov 07, 2023 | 118.50 | 119.00 | 114.88 | 116.95 | 582,720 | -2.91(-2.43%) |
Nov 06, 2023 | 123.31 | 123.70 | 119.23 | 119.86 | 410,182 | -2.64(-2.16%) |
Nov 03, 2023 | 124.99 | 128.45 | 121.78 | 122.50 | 705,368 | +0.17(+0.14%) |
Nov 02, 2023 | 119.99 | 122.61 | 117.56 | 122.33 | 773,478 | +7.49(+6.52%) |