Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 137.87 | 137.90 | 133.06 | 133.20 | 497,023 | -5.41(-3.90%) |
Jan 30, 2024 | 137.54 | 139.92 | 137.54 | 138.61 | 232,567 | -0.38(-0.27%) |
Jan 29, 2024 | 136.23 | 138.99 | 135.79 | 138.99 | 374,024 | +2.38(+1.75%) |
Jan 26, 2024 | 138.38 | 139.07 | 136.22 | 136.60 | 278,667 | -0.96(-0.70%) |
Jan 25, 2024 | 137.51 | 139.05 | 135.81 | 137.56 | 375,599 | +1.78(+1.31%) |
Jan 24, 2024 | 140.99 | 140.99 | 135.66 | 135.78 | 391,971 | -2.75(-1.99%) |
Jan 23, 2024 | 141.87 | 141.87 | 138.08 | 138.54 | 313,222 | -1.62(-1.15%) |
Jan 22, 2024 | 140.81 | 141.81 | 139.53 | 140.16 | 253,122 | +0.58(+0.41%) |
Jan 19, 2024 | 137.53 | 140.81 | 136.75 | 139.58 | 513,171 | +2.08(+1.51%) |
Jan 18, 2024 | 134.60 | 137.52 | 132.86 | 137.50 | 458,289 | +4.26(+3.20%) |
Jan 17, 2024 | 131.03 | 134.05 | 130.81 | 133.24 | 286,006 | -1.08(-0.80%) |
Jan 16, 2024 | 137.37 | 137.69 | 133.52 | 134.32 | 322,622 | -4.00(-2.89%) |
Jan 12, 2024 | 139.03 | 140.47 | 136.83 | 138.32 | 249,795 | +0.62(+0.45%) |
Jan 11, 2024 | 139.50 | 140.57 | 136.86 | 137.70 | 398,742 | -2.59(-1.84%) |
Jan 10, 2024 | 139.18 | 140.60 | 138.54 | 140.29 | 207,715 | +0.29(+0.21%) |
Jan 09, 2024 | 139.62 | 140.69 | 137.81 | 140.00 | 185,982 | -1.24(-0.88%) |
Jan 08, 2024 | 138.25 | 141.50 | 137.08 | 141.23 | 242,145 | +1.95(+1.40%) |
Jan 05, 2024 | 137.69 | 141.13 | 137.69 | 139.29 | 248,938 | +0.53(+0.38%) |
Jan 04, 2024 | 142.14 | 142.56 | 138.31 | 138.76 | 807,422 | -2.48(-1.75%) |
Jan 03, 2024 | 142.85 | 142.85 | 137.80 | 141.23 | 506,853 | -3.23(-2.24%) |
Jan 02, 2024 | 146.86 | 148.63 | 144.32 | 144.47 | 386,975 | -3.26(-2.21%) |
Dec 29, 2023 | 148.51 | 149.54 | 147.60 | 147.73 | 188,470 | -1.48(-0.99%) |
Dec 28, 2023 | 150.94 | 151.48 | 148.52 | 149.21 | 231,366 | -1.57(-1.04%) |
Dec 27, 2023 | 151.85 | 152.29 | 149.72 | 150.78 | 293,660 | -0.42(-0.28%) |
Dec 26, 2023 | 148.53 | 152.41 | 148.35 | 151.19 | 197,223 | +3.07(+2.07%) |
Dec 22, 2023 | 148.01 | 149.71 | 147.20 | 148.13 | 245,668 | +1.02(+0.69%) |
Dec 21, 2023 | 145.69 | 147.29 | 144.85 | 147.11 | 331,546 | +3.03(+2.10%) |
Dec 20, 2023 | 146.09 | 148.50 | 143.94 | 144.08 | 396,943 | -2.23(-1.52%) |
Dec 19, 2023 | 146.00 | 148.31 | 145.10 | 146.31 | 220,816 | +1.63(+1.13%) |
Dec 18, 2023 | 147.41 | 147.41 | 142.80 | 144.68 | 315,523 | -1.16(-0.79%) |
Dec 15, 2023 | 147.76 | 148.81 | 144.83 | 145.84 | 962,358 | -2.29(-1.55%) |
Dec 14, 2023 | 138.86 | 148.71 | 138.86 | 148.13 | 1,226,541 | +12.69(+9.37%) |
Dec 13, 2023 | 128.34 | 136.85 | 128.34 | 135.44 | 730,614 | +6.84(+5.32%) |
Dec 12, 2023 | 130.05 | 130.05 | 128.07 | 128.60 | 312,849 | -1.31(-1.01%) |
Dec 11, 2023 | 123.97 | 130.46 | 123.97 | 129.91 | 728,919 | +6.68(+5.42%) |
Dec 08, 2023 | 122.33 | 124.02 | 122.26 | 123.23 | 382,940 | +0.46(+0.37%) |
Dec 07, 2023 | 124.66 | 125.19 | 121.97 | 122.78 | 498,250 | -1.16(-0.93%) |
Dec 06, 2023 | 124.39 | 127.64 | 123.18 | 123.93 | 524,019 | +0.64(+0.52%) |
Dec 05, 2023 | 125.09 | 126.15 | 123.08 | 123.29 | 789,610 | -2.97(-2.35%) |
Dec 04, 2023 | 122.72 | 126.60 | 122.72 | 126.26 | 556,800 | +2.48(+2.00%) |
Dec 01, 2023 | 118.80 | 124.29 | 118.76 | 123.78 | 525,431 | +4.49(+3.76%) |
Nov 30, 2023 | 117.78 | 119.69 | 116.83 | 119.29 | 705,585 | +2.09(+1.78%) |
Nov 29, 2023 | 116.00 | 117.71 | 116.00 | 117.20 | 428,077 | +2.78(+2.43%) |
Nov 28, 2023 | 115.15 | 116.51 | 113.69 | 114.42 | 315,325 | -1.48(-1.28%) |
Nov 27, 2023 | 114.48 | 115.98 | 113.30 | 115.90 | 286,090 | +1.05(+0.91%) |
Nov 24, 2023 | 113.89 | 116.28 | 113.58 | 114.86 | 138,564 | +0.34(+0.30%) |
Nov 22, 2023 | 115.61 | 116.02 | 114.19 | 114.52 | 232,491 | -0.20(-0.17%) |
Nov 21, 2023 | 115.38 | 115.38 | 113.99 | 114.72 | 512,939 | -0.85(-0.73%) |
Nov 20, 2023 | 115.22 | 116.02 | 114.37 | 115.57 | 358,050 | +0.12(+0.10%) |
Nov 17, 2023 | 114.90 | 115.64 | 114.51 | 115.45 | 370,376 | +0.82(+0.71%) |
Nov 16, 2023 | 116.51 | 118.48 | 114.02 | 114.63 | 413,443 | -2.37(-2.03%) |
Nov 15, 2023 | 115.42 | 118.69 | 115.12 | 117.00 | 718,696 | +1.88(+1.63%) |
Nov 14, 2023 | 111.62 | 116.87 | 110.86 | 115.12 | 906,883 | +6.08(+5.58%) |
Nov 13, 2023 | 109.74 | 109.87 | 108.18 | 109.03 | 557,184 | -0.76(-0.69%) |
Nov 10, 2023 | 106.20 | 110.26 | 104.66 | 109.79 | 845,013 | +3.49(+3.29%) |
Nov 09, 2023 | 108.07 | 108.81 | 106.20 | 106.30 | 653,410 | +0.61(+0.58%) |
Nov 08, 2023 | 101.84 | 106.73 | 101.21 | 105.69 | 861,055 | +4.18(+4.12%) |
Nov 07, 2023 | 100.34 | 102.43 | 99.57 | 101.51 | 650,136 | +0.75(+0.74%) |
Nov 06, 2023 | 105.87 | 105.94 | 99.75 | 100.76 | 900,147 | -4.70(-4.46%) |
Nov 03, 2023 | 101.57 | 107.25 | 100.46 | 105.46 | 1,537,206 | +6.30(+6.36%) |
Nov 02, 2023 | 106.55 | 110.32 | 96.77 | 99.16 | 2,351,458 | -18.55(-15.76%) |