Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.28 | 142.51 | 138.60 | 138.90 | 4,273,073 | -1.92(-1.36%) |
Jan 30, 2024 | 136.47 | 140.95 | 136.11 | 140.82 | 4,336,435 | +3.48(+2.54%) |
Jan 29, 2024 | 136.96 | 137.87 | 135.60 | 137.34 | 3,490,312 | +0.47(+0.34%) |
Jan 26, 2024 | 133.45 | 136.94 | 132.86 | 136.87 | 5,326,158 | +3.42(+2.57%) |
Jan 25, 2024 | 132.47 | 134.88 | 130.61 | 133.45 | 5,333,161 | +4.28(+3.31%) |
Jan 24, 2024 | 129.50 | 129.90 | 128.29 | 129.17 | 3,162,932 | +1.03(+0.81%) |
Jan 23, 2024 | 127.83 | 129.22 | 126.68 | 128.14 | 2,911,833 | -0.01(-0.01%) |
Jan 22, 2024 | 126.76 | 128.65 | 125.56 | 128.15 | 2,925,042 | +0.95(+0.75%) |
Jan 19, 2024 | 125.67 | 127.20 | 125.04 | 127.19 | 2,987,340 | +2.18(+1.75%) |
Jan 18, 2024 | 124.93 | 125.50 | 123.08 | 125.01 | 2,585,067 | -0.35(-0.28%) |
Jan 17, 2024 | 126.40 | 127.89 | 124.83 | 125.36 | 2,784,483 | -2.97(-2.31%) |
Jan 16, 2024 | 131.51 | 134.72 | 128.05 | 128.32 | 3,546,083 | -2.18(-1.67%) |
Jan 12, 2024 | 129.02 | 130.70 | 128.70 | 130.51 | 3,301,176 | +3.47(+2.73%) |
Jan 11, 2024 | 124.73 | 127.12 | 124.54 | 127.03 | 2,403,061 | +3.21(+2.59%) |
Jan 10, 2024 | 126.29 | 126.69 | 123.18 | 123.83 | 2,734,283 | -2.38(-1.89%) |
Jan 09, 2024 | 127.83 | 127.90 | 125.72 | 126.21 | 2,289,867 | -2.08(-1.62%) |
Jan 08, 2024 | 125.56 | 128.44 | 123.62 | 128.29 | 2,777,131 | +0.27(+0.21%) |
Jan 05, 2024 | 129.53 | 130.36 | 127.10 | 128.03 | 2,980,631 | -1.30(-1.01%) |
Jan 04, 2024 | 133.56 | 134.70 | 129.25 | 129.33 | 2,604,403 | -3.40(-2.56%) |
Jan 03, 2024 | 129.60 | 134.10 | 129.54 | 132.73 | 3,100,706 | +3.06(+2.36%) |
Jan 02, 2024 | 129.66 | 130.93 | 129.07 | 129.68 | 2,657,368 | +0.66(+0.51%) |
Dec 29, 2023 | 129.76 | 130.03 | 128.34 | 129.02 | 1,978,936 | -0.09(-0.07%) |
Dec 28, 2023 | 130.01 | 131.00 | 128.97 | 129.11 | 1,672,715 | -1.72(-1.31%) |
Dec 27, 2023 | 131.76 | 132.25 | 130.45 | 130.83 | 1,368,349 | -1.36(-1.03%) |
Dec 26, 2023 | 131.95 | 133.30 | 131.39 | 132.19 | 1,820,832 | +0.98(+0.75%) |
Dec 22, 2023 | 132.10 | 133.23 | 131.09 | 131.20 | 2,296,363 | +0.28(+0.21%) |
Dec 21, 2023 | 131.65 | 132.29 | 129.29 | 130.93 | 2,998,643 | -0.61(-0.47%) |
Dec 20, 2023 | 133.22 | 135.70 | 131.05 | 131.54 | 4,525,972 | -1.05(-0.79%) |
Dec 19, 2023 | 130.94 | 133.11 | 129.75 | 132.59 | 3,769,673 | +1.67(+1.27%) |
Dec 18, 2023 | 129.54 | 131.80 | 129.12 | 130.93 | 3,648,115 | +3.33(+2.61%) |
Dec 15, 2023 | 125.87 | 127.95 | 125.83 | 127.60 | 9,755,830 | -0.61(-0.47%) |
Dec 14, 2023 | 125.88 | 128.56 | 125.26 | 128.21 | 4,448,249 | +4.35(+3.51%) |
Dec 13, 2023 | 119.76 | 123.92 | 119.43 | 123.86 | 4,269,261 | +3.87(+3.23%) |
Dec 12, 2023 | 121.56 | 121.56 | 119.30 | 119.99 | 4,072,332 | -2.56(-2.09%) |
Dec 11, 2023 | 121.69 | 123.33 | 120.86 | 122.55 | 3,318,380 | +0.74(+0.60%) |
Dec 08, 2023 | 122.38 | 123.25 | 121.18 | 121.81 | 2,192,668 | +0.66(+0.55%) |
Dec 07, 2023 | 122.49 | 123.77 | 120.83 | 121.15 | 3,302,591 | -0.66(-0.54%) |
Dec 06, 2023 | 123.71 | 123.71 | 121.59 | 121.80 | 3,480,289 | -2.90(-2.32%) |
Dec 05, 2023 | 125.56 | 127.92 | 124.56 | 124.70 | 3,152,068 | -0.80(-0.64%) |
Dec 04, 2023 | 123.84 | 126.13 | 123.19 | 125.51 | 2,982,494 | +0.08(+0.06%) |
Dec 01, 2023 | 124.06 | 127.36 | 124.06 | 125.43 | 2,535,600 | +1.01(+0.81%) |
Nov 30, 2023 | 124.03 | 125.24 | 122.02 | 124.42 | 4,494,596 | +1.27(+1.03%) |
Nov 29, 2023 | 125.57 | 126.47 | 122.47 | 123.14 | 3,204,651 | -1.15(-0.93%) |
Nov 28, 2023 | 124.83 | 126.15 | 124.14 | 124.30 | 2,061,001 | -0.37(-0.29%) |
Nov 27, 2023 | 123.25 | 124.95 | 122.87 | 124.66 | 2,473,278 | +0.64(+0.52%) |
Nov 24, 2023 | 125.00 | 126.24 | 123.64 | 124.02 | 1,214,034 | -0.40(-0.32%) |
Nov 22, 2023 | 120.30 | 124.83 | 119.64 | 124.42 | 2,651,257 | +2.17(+1.78%) |
Nov 21, 2023 | 122.95 | 123.21 | 121.40 | 122.24 | 2,387,680 | -1.55(-1.25%) |
Nov 20, 2023 | 124.17 | 124.68 | 123.13 | 123.79 | 2,342,282 | +0.61(+0.50%) |
Nov 17, 2023 | 122.12 | 124.72 | 121.67 | 123.17 | 3,156,577 | +2.17(+1.80%) |
Nov 16, 2023 | 123.55 | 125.24 | 119.84 | 121.00 | 3,389,200 | -3.73(-2.99%) |
Nov 15, 2023 | 123.87 | 126.89 | 123.56 | 124.73 | 3,290,123 | +0.61(+0.49%) |
Nov 14, 2023 | 122.97 | 125.09 | 122.76 | 124.12 | 2,891,974 | +1.78(+1.46%) |
Nov 13, 2023 | 120.81 | 122.59 | 120.29 | 122.34 | 2,876,326 | +1.58(+1.30%) |
Nov 10, 2023 | 119.45 | 120.95 | 118.92 | 120.77 | 3,013,178 | +2.71(+2.29%) |
Nov 09, 2023 | 120.46 | 121.55 | 118.02 | 118.06 | 2,592,994 | -1.63(-1.37%) |
Nov 08, 2023 | 120.24 | 121.96 | 119.66 | 119.69 | 3,329,314 | -1.45(-1.19%) |
Nov 07, 2023 | 122.13 | 122.31 | 120.36 | 121.14 | 2,682,705 | -2.73(-2.20%) |
Nov 06, 2023 | 125.75 | 126.13 | 123.33 | 123.87 | 2,105,409 | -0.60(-0.48%) |
Nov 03, 2023 | 126.81 | 127.20 | 122.90 | 124.47 | 3,349,780 | -2.49(-1.96%) |
Nov 02, 2023 | 125.94 | 128.15 | 125.38 | 126.96 | 3,625,798 | +1.21(+0.96%) |