Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.60 | 131.02 | 126.13 | 126.38 | 2,167,446 | -3.59(-2.76%) |
Jan 30, 2024 | 130.35 | 131.21 | 129.38 | 129.97 | 720,414 | -0.93(-0.71%) |
Jan 29, 2024 | 130.96 | 131.73 | 130.14 | 130.90 | 810,259 | +0.06(+0.05%) |
Jan 26, 2024 | 132.38 | 132.38 | 129.79 | 130.84 | 1,129,241 | -1.14(-0.86%) |
Jan 25, 2024 | 134.71 | 135.61 | 131.41 | 131.98 | 1,475,427 | -2.08(-1.55%) |
Jan 24, 2024 | 136.19 | 137.30 | 133.92 | 134.06 | 1,430,983 | -1.55(-1.14%) |
Jan 23, 2024 | 136.41 | 136.92 | 134.54 | 135.61 | 1,612,438 | -0.30(-0.22%) |
Jan 22, 2024 | 135.67 | 137.34 | 135.67 | 135.91 | 1,183,668 | +0.67(+0.50%) |
Jan 19, 2024 | 131.88 | 136.00 | 131.74 | 135.24 | 1,528,682 | +3.78(+2.88%) |
Jan 18, 2024 | 132.68 | 133.73 | 131.42 | 131.46 | 1,225,119 | -1.54(-1.16%) |
Jan 17, 2024 | 133.93 | 135.83 | 131.28 | 133.00 | 1,446,022 | -2.47(-1.82%) |
Jan 16, 2024 | 134.45 | 136.29 | 133.86 | 135.47 | 1,653,226 | +1.44(+1.07%) |
Jan 12, 2024 | 135.36 | 136.24 | 133.79 | 134.03 | 683,738 | +0.09(+0.07%) |
Jan 11, 2024 | 130.21 | 134.14 | 129.31 | 133.94 | 1,432,915 | +2.83(+2.16%) |
Jan 10, 2024 | 131.45 | 131.77 | 130.47 | 131.11 | 820,191 | +0.19(+0.14%) |
Jan 09, 2024 | 130.85 | 131.83 | 129.86 | 130.92 | 728,325 | -1.09(-0.82%) |
Jan 08, 2024 | 129.87 | 132.47 | 129.55 | 132.01 | 782,089 | +1.69(+1.30%) |
Jan 05, 2024 | 129.75 | 131.46 | 128.96 | 130.32 | 788,465 | -0.38(-0.29%) |
Jan 04, 2024 | 130.20 | 132.44 | 129.91 | 130.69 | 792,991 | -0.04(-0.03%) |
Jan 03, 2024 | 133.31 | 133.36 | 130.58 | 130.73 | 733,636 | -3.60(-2.68%) |
Jan 02, 2024 | 132.05 | 134.68 | 131.95 | 134.33 | 654,642 | +1.37(+1.03%) |
Dec 29, 2023 | 134.38 | 134.79 | 132.92 | 132.97 | 621,120 | -2.07(-1.53%) |
Dec 28, 2023 | 132.51 | 135.13 | 132.47 | 135.04 | 581,525 | +2.22(+1.67%) |
Dec 27, 2023 | 132.51 | 133.47 | 131.95 | 132.82 | 639,803 | +0.25(+0.19%) |
Dec 26, 2023 | 131.84 | 133.02 | 131.66 | 132.57 | 339,136 | +0.93(+0.71%) |
Dec 22, 2023 | 131.53 | 132.90 | 131.29 | 131.64 | 826,488 | +1.08(+0.83%) |
Dec 21, 2023 | 131.67 | 132.40 | 129.50 | 130.57 | 1,530,937 | -0.10(-0.08%) |
Dec 20, 2023 | 133.01 | 133.60 | 130.40 | 130.66 | 1,221,405 | -2.61(-1.96%) |
Dec 19, 2023 | 134.18 | 134.91 | 132.69 | 133.28 | 828,200 | -0.65(-0.49%) |
Dec 18, 2023 | 133.72 | 134.17 | 132.72 | 133.93 | 811,114 | +0.90(+0.68%) |
Dec 15, 2023 | 136.04 | 136.06 | 132.09 | 133.03 | 1,570,320 | -3.89(-2.84%) |
Dec 14, 2023 | 134.54 | 138.34 | 134.54 | 136.91 | 1,255,686 | +4.79(+3.62%) |
Dec 13, 2023 | 127.05 | 133.28 | 126.66 | 132.13 | 1,528,864 | +5.91(+4.69%) |
Dec 12, 2023 | 124.55 | 126.58 | 123.72 | 126.22 | 1,449,398 | +1.19(+0.95%) |
Dec 11, 2023 | 125.06 | 125.69 | 124.20 | 125.03 | 1,024,444 | -0.69(-0.55%) |
Dec 08, 2023 | 125.28 | 126.59 | 125.12 | 125.72 | 640,717 | -0.05(-0.04%) |
Dec 07, 2023 | 125.82 | 126.34 | 124.92 | 125.77 | 644,455 | +0.05(+0.04%) |
Dec 06, 2023 | 125.31 | 127.39 | 125.31 | 125.72 | 1,085,773 | +0.67(+0.54%) |
Dec 05, 2023 | 124.79 | 125.20 | 123.18 | 125.05 | 746,323 | -0.38(-0.30%) |
Dec 04, 2023 | 124.41 | 125.60 | 123.90 | 125.42 | 898,500 | +0.04(+0.03%) |
Dec 01, 2023 | 123.31 | 126.62 | 122.79 | 125.38 | 1,025,148 | +2.28(+1.86%) |
Nov 30, 2023 | 122.41 | 123.33 | 121.66 | 123.10 | 1,150,042 | +0.61(+0.50%) |
Nov 29, 2023 | 123.69 | 125.06 | 122.39 | 122.49 | 637,842 | -0.13(-0.10%) |
Nov 28, 2023 | 120.57 | 123.20 | 120.17 | 122.61 | 1,226,040 | +1.75(+1.45%) |
Nov 27, 2023 | 121.03 | 121.66 | 120.42 | 120.86 | 647,179 | -0.45(-0.37%) |
Nov 24, 2023 | 120.78 | 121.44 | 120.03 | 121.31 | 249,911 | +0.38(+0.31%) |
Nov 22, 2023 | 121.80 | 121.83 | 120.18 | 120.93 | 1,074,746 | +0.72(+0.60%) |
Nov 21, 2023 | 120.81 | 121.57 | 119.65 | 120.21 | 735,819 | -0.98(-0.81%) |
Nov 20, 2023 | 120.07 | 121.39 | 118.99 | 121.19 | 990,745 | +1.12(+0.93%) |
Nov 17, 2023 | 121.90 | 121.90 | 119.52 | 120.07 | 1,795,829 | -0.38(-0.31%) |
Nov 16, 2023 | 122.29 | 122.96 | 120.43 | 120.45 | 727,606 | -1.34(-1.10%) |
Nov 15, 2023 | 122.77 | 124.05 | 121.33 | 121.79 | 1,205,411 | -0.98(-0.80%) |
Nov 14, 2023 | 121.84 | 125.07 | 121.48 | 122.77 | 1,398,938 | +4.51(+3.81%) |
Nov 13, 2023 | 120.29 | 120.91 | 117.40 | 118.26 | 975,457 | -3.09(-2.55%) |
Nov 10, 2023 | 119.54 | 121.68 | 118.34 | 121.36 | 1,857,216 | +2.91(+2.45%) |
Nov 09, 2023 | 120.08 | 120.14 | 118.25 | 118.45 | 828,311 | -1.16(-0.97%) |
Nov 08, 2023 | 119.03 | 120.10 | 118.65 | 119.61 | 542,743 | +1.34(+1.14%) |
Nov 07, 2023 | 120.57 | 120.57 | 117.37 | 118.26 | 773,161 | -2.15(-1.78%) |
Nov 06, 2023 | 121.98 | 122.59 | 119.53 | 120.41 | 835,519 | -2.47(-2.01%) |
Nov 03, 2023 | 121.84 | 125.13 | 121.73 | 122.88 | 1,033,097 | +3.44(+2.88%) |
Nov 02, 2023 | 118.60 | 120.32 | 117.72 | 119.44 | 777,043 | +3.17(+2.72%) |