Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 128.93 | 129.50 | 126.58 | 126.91 | 2,414,296 | -1.69(-1.31%) |
Jan 30, 2024 | 127.80 | 128.98 | 127.60 | 128.60 | 1,652,318 | +0.84(+0.66%) |
Jan 29, 2024 | 126.77 | 127.78 | 126.42 | 127.76 | 1,940,622 | +0.92(+0.72%) |
Jan 26, 2024 | 126.67 | 127.22 | 125.94 | 126.84 | 1,502,678 | -0.03(-0.02%) |
Jan 25, 2024 | 127.07 | 127.30 | 125.83 | 126.87 | 2,049,589 | +0.25(+0.20%) |
Jan 24, 2024 | 127.16 | 127.16 | 125.93 | 126.62 | 2,286,048 | -0.10(-0.08%) |
Jan 23, 2024 | 126.71 | 127.28 | 126.36 | 126.72 | 1,552,023 | -0.16(-0.13%) |
Jan 22, 2024 | 126.39 | 127.37 | 126.31 | 126.88 | 1,910,875 | +0.85(+0.67%) |
Jan 19, 2024 | 126.67 | 126.89 | 125.28 | 126.04 | 3,057,194 | -0.18(-0.14%) |
Jan 18, 2024 | 125.36 | 126.34 | 124.98 | 126.22 | 2,274,767 | +0.80(+0.64%) |
Jan 17, 2024 | 124.72 | 125.87 | 124.24 | 125.42 | 1,540,700 | -0.20(-0.16%) |
Jan 16, 2024 | 126.06 | 126.42 | 125.43 | 125.62 | 2,296,646 | -0.93(-0.73%) |
Jan 12, 2024 | 126.89 | 127.47 | 126.22 | 126.54 | 1,560,094 | +0.19(+0.15%) |
Jan 11, 2024 | 127.38 | 127.74 | 125.76 | 126.36 | 1,728,581 | -0.88(-0.69%) |
Jan 10, 2024 | 126.80 | 127.27 | 125.77 | 127.23 | 1,983,519 | +0.61(+0.48%) |
Jan 09, 2024 | 127.29 | 128.08 | 126.31 | 126.62 | 1,841,634 | -1.37(-1.07%) |
Jan 08, 2024 | 126.74 | 128.08 | 126.53 | 127.99 | 3,175,891 | +2.61(+2.08%) |
Jan 05, 2024 | 125.36 | 125.82 | 124.66 | 125.38 | 2,068,300 | +0.17(+0.13%) |
Jan 04, 2024 | 124.44 | 126.10 | 123.95 | 125.21 | 2,854,806 | +0.81(+0.65%) |
Jan 03, 2024 | 125.65 | 125.87 | 124.38 | 124.40 | 3,112,273 | -1.64(-1.30%) |
Jan 02, 2024 | 127.60 | 128.00 | 125.29 | 126.04 | 2,263,368 | -1.97(-1.54%) |
Dec 29, 2023 | 128.20 | 128.74 | 127.25 | 128.01 | 2,976,190 | -0.17(-0.13%) |
Dec 28, 2023 | 127.46 | 128.32 | 127.42 | 128.18 | 2,905,202 | +0.81(+0.63%) |
Dec 27, 2023 | 126.42 | 127.42 | 126.01 | 127.37 | 2,209,234 | +1.14(+0.90%) |
Dec 26, 2023 | 125.34 | 126.48 | 125.34 | 126.23 | 2,038,657 | +0.93(+0.74%) |
Dec 22, 2023 | 124.50 | 125.50 | 123.89 | 125.31 | 2,244,387 | +1.49(+1.20%) |
Dec 21, 2023 | 122.32 | 123.92 | 122.25 | 123.82 | 1,901,983 | +1.86(+1.53%) |
Dec 20, 2023 | 123.17 | 123.64 | 121.91 | 121.96 | 2,358,231 | -1.41(-1.14%) |
Dec 19, 2023 | 123.16 | 123.55 | 122.67 | 123.36 | 1,790,829 | +0.21(+0.17%) |
Dec 18, 2023 | 122.79 | 123.44 | 122.02 | 123.16 | 2,005,957 | +0.46(+0.37%) |
Dec 15, 2023 | 122.58 | 122.99 | 121.16 | 122.70 | 4,825,352 | -0.23(-0.19%) |
Dec 14, 2023 | 122.32 | 124.61 | 122.02 | 122.93 | 5,174,003 | +1.78(+1.47%) |
Dec 13, 2023 | 117.42 | 121.33 | 117.11 | 121.14 | 4,594,607 | +4.02(+3.43%) |
Dec 12, 2023 | 115.67 | 117.25 | 115.42 | 117.12 | 4,236,856 | +1.78(+1.54%) |
Dec 11, 2023 | 113.14 | 115.93 | 113.09 | 115.35 | 3,456,680 | +2.78(+2.47%) |
Dec 08, 2023 | 111.57 | 112.67 | 111.43 | 112.57 | 2,523,016 | +0.80(+0.72%) |
Dec 07, 2023 | 112.55 | 112.86 | 111.06 | 111.76 | 2,899,873 | -0.55(-0.49%) |
Dec 06, 2023 | 113.53 | 113.88 | 111.79 | 112.31 | 2,232,804 | -0.99(-0.88%) |
Dec 05, 2023 | 113.93 | 114.08 | 112.86 | 113.30 | 2,840,798 | -0.94(-0.83%) |
Dec 04, 2023 | 113.13 | 114.48 | 113.03 | 114.25 | 3,844,400 | +0.78(+0.69%) |
Dec 01, 2023 | 112.43 | 113.49 | 111.95 | 113.46 | 3,516,129 | +0.40(+0.35%) |
Nov 30, 2023 | 112.08 | 113.13 | 111.91 | 113.06 | 6,646,642 | +1.14(+1.02%) |
Nov 29, 2023 | 113.02 | 113.02 | 111.78 | 111.92 | 2,393,247 | -0.09(-0.08%) |
Nov 28, 2023 | 112.19 | 113.13 | 111.91 | 112.01 | 3,079,516 | -0.36(-0.32%) |
Nov 27, 2023 | 113.44 | 113.53 | 112.22 | 112.37 | 2,256,205 | -1.24(-1.09%) |
Nov 24, 2023 | 113.68 | 113.98 | 112.99 | 113.61 | 815,089 | +0.07(+0.06%) |
Nov 22, 2023 | 113.15 | 114.13 | 112.88 | 113.54 | 2,498,700 | +0.86(+0.77%) |
Nov 21, 2023 | 111.61 | 113.05 | 111.47 | 112.68 | 2,063,955 | +1.29(+1.16%) |
Nov 20, 2023 | 110.41 | 111.59 | 109.89 | 111.39 | 1,761,439 | +0.75(+0.67%) |
Nov 17, 2023 | 111.88 | 111.88 | 110.55 | 110.64 | 1,797,745 | -0.86(-0.77%) |
Nov 16, 2023 | 111.07 | 111.65 | 110.77 | 111.50 | 2,447,588 | +1.21(+1.10%) |
Nov 15, 2023 | 109.48 | 110.55 | 109.36 | 110.29 | 2,144,912 | +0.60(+0.54%) |
Nov 14, 2023 | 108.26 | 110.87 | 108.20 | 109.70 | 2,376,056 | +1.78(+1.65%) |
Nov 13, 2023 | 108.65 | 108.78 | 107.88 | 107.92 | 1,573,490 | -1.11(-1.02%) |
Nov 10, 2023 | 108.42 | 109.31 | 107.81 | 109.03 | 2,439,325 | +1.22(+1.13%) |
Nov 09, 2023 | 108.91 | 108.91 | 107.70 | 107.81 | 2,235,996 | -0.62(-0.57%) |
Nov 08, 2023 | 107.57 | 108.61 | 107.03 | 108.42 | 2,705,099 | +0.94(+0.88%) |
Nov 07, 2023 | 107.37 | 107.84 | 107.06 | 107.48 | 2,312,255 | +0.43(+0.40%) |
Nov 06, 2023 | 107.26 | 107.71 | 106.67 | 107.06 | 1,713,726 | -0.12(-0.11%) |
Nov 03, 2023 | 105.82 | 107.82 | 105.70 | 107.17 | 3,178,086 | +1.64(+1.55%) |
Nov 02, 2023 | 106.16 | 107.62 | 104.19 | 105.53 | 5,706,083 | -1.98(-1.84%) |