Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 124.50 | 124.62 | 122.94 | 123.23 | 1,404,686 | -1.43(-1.15%) |
Jan 30, 2024 | 124.63 | 125.10 | 124.09 | 124.66 | 1,984,003 | +0.13(+0.10%) |
Jan 29, 2024 | 122.66 | 124.58 | 121.83 | 124.53 | 1,392,220 | +1.47(+1.19%) |
Jan 26, 2024 | 123.78 | 123.94 | 122.90 | 123.06 | 769,477 | -0.60(-0.49%) |
Jan 25, 2024 | 123.95 | 124.17 | 122.31 | 123.66 | 1,950,025 | -0.10(-0.08%) |
Jan 24, 2024 | 123.99 | 125.50 | 123.62 | 123.76 | 2,689,825 | +0.53(+0.43%) |
Jan 23, 2024 | 122.15 | 123.27 | 121.66 | 123.23 | 1,418,812 | +1.34(+1.10%) |
Jan 22, 2024 | 121.41 | 122.19 | 121.06 | 121.89 | 1,488,877 | +1.54(+1.28%) |
Jan 19, 2024 | 119.64 | 120.68 | 119.23 | 120.35 | 1,710,435 | +1.02(+0.85%) |
Jan 18, 2024 | 118.16 | 119.56 | 117.96 | 119.33 | 1,491,275 | +1.62(+1.38%) |
Jan 17, 2024 | 118.12 | 118.47 | 117.67 | 117.71 | 752,904 | -0.76(-0.64%) |
Jan 16, 2024 | 117.58 | 118.92 | 117.34 | 118.47 | 1,334,322 | +0.37(+0.31%) |
Jan 12, 2024 | 117.95 | 118.67 | 117.44 | 118.10 | 1,081,443 | +0.82(+0.70%) |
Jan 11, 2024 | 116.10 | 117.40 | 115.50 | 117.28 | 918,444 | +1.20(+1.03%) |
Jan 10, 2024 | 115.60 | 116.32 | 115.34 | 116.08 | 699,775 | +0.38(+0.33%) |
Jan 09, 2024 | 115.84 | 116.56 | 115.51 | 115.70 | 858,590 | -0.29(-0.25%) |
Jan 08, 2024 | 114.64 | 116.04 | 114.64 | 115.99 | 760,731 | +1.66(+1.45%) |
Jan 05, 2024 | 114.64 | 115.21 | 114.10 | 114.33 | 1,333,642 | -0.30(-0.26%) |
Jan 04, 2024 | 116.09 | 116.37 | 114.61 | 114.63 | 1,083,369 | -1.68(-1.44%) |
Jan 03, 2024 | 116.60 | 116.90 | 115.69 | 116.31 | 1,233,741 | -0.57(-0.49%) |
Jan 02, 2024 | 117.14 | 117.42 | 116.38 | 116.88 | 1,216,938 | -1.47(-1.24%) |
Dec 29, 2023 | 118.92 | 119.09 | 117.66 | 118.35 | 771,962 | -0.67(-0.56%) |
Dec 28, 2023 | 119.25 | 119.38 | 118.95 | 119.02 | 574,448 | +0.02(+0.02%) |
Dec 27, 2023 | 119.50 | 119.92 | 118.62 | 119.00 | 1,127,298 | -0.48(-0.40%) |
Dec 26, 2023 | 119.54 | 119.82 | 119.31 | 119.48 | 723,602 | -0.14(-0.12%) |
Dec 22, 2023 | 119.88 | 120.18 | 119.27 | 119.62 | 984,616 | +0.13(+0.11%) |
Dec 21, 2023 | 119.90 | 120.11 | 118.82 | 119.49 | 1,326,426 | +0.13(+0.11%) |
Dec 20, 2023 | 120.18 | 120.50 | 119.20 | 119.36 | 982,586 | -0.82(-0.68%) |
Dec 19, 2023 | 120.23 | 120.61 | 119.59 | 120.18 | 1,537,565 | +0.24(+0.20%) |
Dec 18, 2023 | 119.48 | 120.06 | 118.86 | 119.94 | 1,088,527 | +0.80(+0.67%) |
Dec 15, 2023 | 118.45 | 119.28 | 117.79 | 119.14 | 2,894,364 | +0.81(+0.68%) |
Dec 14, 2023 | 117.65 | 119.66 | 117.49 | 118.33 | 2,500,488 | +0.83(+0.71%) |
Dec 13, 2023 | 115.66 | 117.51 | 115.26 | 117.50 | 1,700,699 | +2.17(+1.88%) |
Dec 12, 2023 | 114.56 | 115.77 | 114.53 | 115.33 | 1,232,872 | +0.61(+0.53%) |
Dec 11, 2023 | 114.41 | 115.03 | 114.15 | 114.72 | 1,182,295 | +0.31(+0.27%) |
Dec 08, 2023 | 114.37 | 114.92 | 114.01 | 114.41 | 1,129,623 | -0.52(-0.45%) |
Dec 07, 2023 | 114.78 | 115.52 | 114.15 | 114.93 | 1,463,505 | +0.46(+0.40%) |
Dec 06, 2023 | 116.01 | 116.24 | 114.43 | 114.47 | 894,103 | -1.15(-0.99%) |
Dec 05, 2023 | 115.33 | 115.70 | 114.87 | 115.62 | 932,933 | -0.28(-0.24%) |
Dec 04, 2023 | 115.45 | 116.88 | 115.45 | 115.90 | 849,953 | -0.13(-0.11%) |
Dec 01, 2023 | 115.63 | 116.33 | 114.34 | 116.03 | 1,264,167 | +0.50(+0.43%) |
Nov 30, 2023 | 115.78 | 116.10 | 114.62 | 115.53 | 2,877,339 | -0.17(-0.15%) |
Nov 29, 2023 | 114.83 | 116.08 | 114.83 | 115.70 | 1,685,883 | +1.05(+0.92%) |
Nov 28, 2023 | 113.30 | 114.67 | 113.30 | 114.65 | 1,511,011 | +0.90(+0.79%) |
Nov 27, 2023 | 113.67 | 114.01 | 113.21 | 113.75 | 986,245 | +0.10(+0.09%) |
Nov 24, 2023 | 113.50 | 113.84 | 112.94 | 113.65 | 435,622 | +0.08(+0.07%) |
Nov 22, 2023 | 113.49 | 114.16 | 113.26 | 113.57 | 714,686 | +0.44(+0.39%) |
Nov 21, 2023 | 112.56 | 113.48 | 112.14 | 113.13 | 1,368,090 | +0.66(+0.59%) |
Nov 20, 2023 | 112.09 | 112.97 | 111.99 | 112.47 | 958,847 | +0.10(+0.09%) |
Nov 17, 2023 | 111.47 | 112.38 | 111.29 | 112.37 | 1,100,578 | +1.00(+0.90%) |
Nov 16, 2023 | 112.00 | 112.60 | 111.31 | 111.37 | 1,874,495 | -0.69(-0.62%) |
Nov 15, 2023 | 112.50 | 112.79 | 111.78 | 112.06 | 1,209,779 | -0.06(-0.05%) |
Nov 14, 2023 | 112.00 | 112.43 | 111.38 | 112.12 | 1,688,768 | +1.14(+1.03%) |
Nov 13, 2023 | 110.51 | 111.27 | 110.20 | 110.98 | 1,042,861 | +0.21(+0.19%) |
Nov 10, 2023 | 110.19 | 110.97 | 109.53 | 110.77 | 1,306,454 | +0.98(+0.89%) |
Nov 09, 2023 | 110.50 | 110.80 | 109.16 | 109.79 | 1,948,727 | -0.77(-0.70%) |
Nov 08, 2023 | 109.62 | 111.80 | 107.61 | 110.56 | 3,959,539 | +1.70(+1.56%) |
Nov 07, 2023 | 109.50 | 111.32 | 108.75 | 108.86 | 3,230,921 | +0.42(+0.39%) |
Nov 06, 2023 | 108.47 | 108.50 | 107.77 | 108.44 | 1,892,751 | -0.06(-0.06%) |
Nov 03, 2023 | 105.89 | 108.52 | 105.65 | 108.50 | 1,984,930 | +3.23(+3.07%) |
Nov 02, 2023 | 104.11 | 105.60 | 104.11 | 105.27 | 1,630,754 | +1.38(+1.33%) |