Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 143.45 | 146.62 | 141.82 | 143.28 | 8,367,340 | +1.89(+1.33%) |
Jan 30, 2024 | 136.81 | 141.56 | 136.12 | 141.39 | 3,690,964 | +3.30(+2.39%) |
Jan 29, 2024 | 138.66 | 138.78 | 136.71 | 138.09 | 3,120,804 | -1.12(-0.81%) |
Jan 26, 2024 | 136.66 | 139.27 | 136.19 | 139.21 | 3,413,576 | +2.55(+1.87%) |
Jan 25, 2024 | 134.42 | 136.69 | 133.79 | 136.66 | 3,189,744 | +3.95(+2.98%) |
Jan 24, 2024 | 131.02 | 132.74 | 130.68 | 132.71 | 2,668,033 | +2.54(+1.95%) |
Jan 23, 2024 | 128.55 | 130.48 | 128.19 | 130.17 | 2,328,588 | +1.44(+1.12%) |
Jan 22, 2024 | 127.97 | 129.02 | 127.08 | 128.73 | 2,324,126 | +0.57(+0.44%) |
Jan 19, 2024 | 127.06 | 128.19 | 126.15 | 128.16 | 2,901,203 | +1.41(+1.11%) |
Jan 18, 2024 | 127.55 | 127.55 | 125.72 | 126.75 | 2,353,915 | -0.60(-0.47%) |
Jan 17, 2024 | 127.22 | 129.28 | 126.55 | 127.35 | 2,454,636 | -1.19(-0.93%) |
Jan 16, 2024 | 132.05 | 132.57 | 128.16 | 128.54 | 3,192,361 | -3.38(-2.56%) |
Jan 12, 2024 | 131.56 | 132.00 | 130.65 | 131.92 | 2,930,901 | +2.57(+1.99%) |
Jan 11, 2024 | 129.01 | 129.98 | 128.28 | 129.34 | 3,563,230 | +0.86(+0.67%) |
Jan 10, 2024 | 132.59 | 132.59 | 128.00 | 128.48 | 3,645,848 | -3.77(-2.85%) |
Jan 09, 2024 | 132.83 | 132.83 | 130.88 | 132.25 | 2,188,336 | -0.64(-0.48%) |
Jan 08, 2024 | 132.53 | 133.22 | 130.81 | 132.89 | 3,662,815 | -1.38(-1.03%) |
Jan 05, 2024 | 135.37 | 136.43 | 133.69 | 134.27 | 3,149,090 | -0.04(-0.03%) |
Jan 04, 2024 | 135.41 | 137.07 | 133.92 | 134.31 | 3,147,735 | -0.47(-0.35%) |
Jan 03, 2024 | 133.05 | 135.47 | 133.05 | 134.78 | 3,117,069 | +1.45(+1.09%) |
Jan 02, 2024 | 132.54 | 134.28 | 132.29 | 133.33 | 2,518,385 | +1.14(+0.86%) |
Dec 29, 2023 | 132.38 | 132.94 | 131.74 | 132.19 | 2,038,709 | +0.30(+0.23%) |
Dec 28, 2023 | 133.14 | 133.72 | 131.84 | 131.89 | 1,840,684 | -1.85(-1.38%) |
Dec 27, 2023 | 134.24 | 135.01 | 133.25 | 133.73 | 1,811,969 | -1.01(-0.75%) |
Dec 26, 2023 | 134.13 | 135.11 | 133.56 | 134.75 | 1,553,575 | +1.65(+1.24%) |
Dec 22, 2023 | 134.66 | 134.84 | 132.96 | 133.10 | 1,412,308 | -0.23(-0.17%) |
Dec 21, 2023 | 133.38 | 134.37 | 132.32 | 133.33 | 3,258,805 | +0.22(+0.16%) |
Dec 20, 2023 | 133.33 | 135.71 | 132.87 | 133.11 | 3,389,406 | +0.27(+0.20%) |
Dec 19, 2023 | 130.58 | 132.87 | 130.48 | 132.84 | 2,893,573 | +2.48(+1.90%) |
Dec 18, 2023 | 130.37 | 132.07 | 129.79 | 130.36 | 3,009,290 | +1.42(+1.10%) |
Dec 15, 2023 | 127.02 | 129.25 | 126.80 | 128.94 | 9,718,218 | -0.24(-0.19%) |
Dec 14, 2023 | 127.08 | 129.44 | 125.35 | 129.18 | 4,290,875 | +2.93(+2.32%) |
Dec 13, 2023 | 124.11 | 126.51 | 122.50 | 126.25 | 3,076,652 | +1.93(+1.55%) |
Dec 12, 2023 | 124.18 | 124.59 | 122.98 | 124.32 | 3,509,692 | -1.18(-0.94%) |
Dec 11, 2023 | 124.14 | 126.45 | 123.86 | 125.50 | 2,998,325 | +1.08(+0.87%) |
Dec 08, 2023 | 124.52 | 125.49 | 122.41 | 124.42 | 4,132,376 | +0.70(+0.56%) |
Dec 07, 2023 | 125.04 | 125.83 | 123.18 | 123.73 | 3,728,907 | -0.38(-0.30%) |
Dec 06, 2023 | 125.93 | 126.94 | 123.74 | 124.10 | 2,973,365 | -2.68(-2.11%) |
Dec 05, 2023 | 127.68 | 129.64 | 126.59 | 126.78 | 3,509,719 | -0.73(-0.58%) |
Dec 04, 2023 | 127.98 | 130.43 | 126.98 | 127.52 | 4,877,959 | -1.25(-0.97%) |
Dec 01, 2023 | 127.58 | 130.32 | 126.83 | 128.77 | 4,791,672 | +0.81(+0.63%) |
Nov 30, 2023 | 121.84 | 128.82 | 121.53 | 127.97 | 9,210,838 | +6.62(+5.46%) |
Nov 29, 2023 | 122.12 | 122.98 | 120.43 | 121.34 | 6,919,654 | +4.19(+3.58%) |
Nov 28, 2023 | 117.70 | 118.38 | 116.89 | 117.15 | 1,940,341 | -0.33(-0.28%) |
Nov 27, 2023 | 117.38 | 118.02 | 116.47 | 117.48 | 2,464,875 | -0.30(-0.25%) |
Nov 24, 2023 | 117.45 | 119.18 | 117.15 | 117.78 | 1,182,081 | +0.62(+0.53%) |
Nov 22, 2023 | 115.06 | 117.36 | 114.11 | 117.16 | 2,227,951 | +0.59(+0.51%) |
Nov 21, 2023 | 116.66 | 117.29 | 115.59 | 116.57 | 2,053,761 | -0.70(-0.59%) |
Nov 20, 2023 | 115.74 | 118.16 | 115.74 | 117.26 | 2,897,458 | +1.73(+1.50%) |
Nov 17, 2023 | 113.35 | 116.54 | 113.35 | 115.53 | 3,378,625 | +2.82(+2.50%) |
Nov 16, 2023 | 112.63 | 113.92 | 111.10 | 112.72 | 4,592,584 | -0.90(-0.79%) |
Nov 15, 2023 | 112.70 | 115.03 | 112.40 | 113.62 | 3,255,494 | +0.46(+0.41%) |
Nov 14, 2023 | 112.46 | 113.67 | 112.31 | 113.16 | 2,447,599 | +0.86(+0.76%) |
Nov 13, 2023 | 111.66 | 112.78 | 111.42 | 112.30 | 1,512,367 | +0.70(+0.63%) |
Nov 10, 2023 | 110.19 | 111.75 | 109.93 | 111.60 | 2,469,431 | +2.76(+2.54%) |
Nov 09, 2023 | 110.00 | 111.10 | 108.75 | 108.84 | 1,831,324 | -1.16(-1.06%) |
Nov 08, 2023 | 111.22 | 112.04 | 109.81 | 110.00 | 2,944,236 | -2.02(-1.80%) |
Nov 07, 2023 | 113.46 | 113.60 | 111.38 | 112.02 | 2,216,573 | -2.94(-2.56%) |
Nov 06, 2023 | 115.34 | 116.20 | 114.45 | 114.96 | 2,525,365 | +0.06(+0.05%) |
Nov 03, 2023 | 115.85 | 116.42 | 113.40 | 114.90 | 2,566,564 | -1.31(-1.13%) |
Nov 02, 2023 | 114.28 | 116.60 | 114.12 | 116.21 | 2,609,141 | +2.00(+1.75%) |