Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 121.26 | 121.26 | 118.71 | 118.90 | 940,545 | -2.36(-1.94%) |
Jan 30, 2024 | 123.37 | 123.43 | 121.14 | 121.26 | 1,044,035 | -3.31(-2.66%) |
Jan 29, 2024 | 123.77 | 124.59 | 123.12 | 124.57 | 461,638 | +0.45(+0.36%) |
Jan 26, 2024 | 124.77 | 125.13 | 123.77 | 124.13 | 490,549 | -0.30(-0.24%) |
Jan 25, 2024 | 124.19 | 124.89 | 123.54 | 124.42 | 678,542 | -0.07(-0.06%) |
Jan 24, 2024 | 127.10 | 127.10 | 124.40 | 124.49 | 635,651 | -1.93(-1.53%) |
Jan 23, 2024 | 125.84 | 126.62 | 125.27 | 126.42 | 748,991 | +0.34(+0.27%) |
Jan 22, 2024 | 125.43 | 126.73 | 125.43 | 126.09 | 662,165 | +1.22(+0.98%) |
Jan 19, 2024 | 124.12 | 125.40 | 123.89 | 124.86 | 1,340,886 | +1.19(+0.97%) |
Jan 18, 2024 | 123.47 | 123.97 | 122.53 | 123.67 | 615,825 | +0.91(+0.74%) |
Jan 17, 2024 | 122.38 | 123.03 | 122.13 | 122.76 | 702,655 | -0.22(-0.18%) |
Jan 16, 2024 | 122.59 | 123.15 | 121.91 | 122.98 | 707,128 | -0.26(-0.21%) |
Jan 12, 2024 | 123.59 | 123.68 | 122.76 | 123.24 | 523,563 | +0.67(+0.54%) |
Jan 11, 2024 | 122.64 | 122.94 | 121.38 | 122.57 | 624,536 | -0.07(-0.06%) |
Jan 10, 2024 | 122.07 | 122.85 | 121.75 | 122.64 | 570,047 | +1.36(+1.12%) |
Jan 09, 2024 | 121.60 | 121.92 | 120.72 | 121.28 | 939,330 | -1.14(-0.93%) |
Jan 08, 2024 | 121.46 | 122.58 | 121.12 | 122.42 | 799,093 | +0.17(+0.14%) |
Jan 05, 2024 | 123.17 | 123.75 | 122.04 | 122.25 | 868,891 | -0.96(-0.78%) |
Jan 04, 2024 | 123.33 | 124.09 | 123.14 | 123.20 | 664,167 | -0.34(-0.27%) |
Jan 03, 2024 | 124.93 | 125.37 | 123.33 | 123.54 | 731,715 | -2.40(-1.90%) |
Jan 02, 2024 | 126.92 | 127.97 | 125.41 | 125.94 | 1,028,319 | -1.97(-1.54%) |
Dec 29, 2023 | 127.77 | 128.31 | 127.45 | 127.91 | 625,329 | -0.22(-0.17%) |
Dec 28, 2023 | 127.91 | 128.43 | 127.62 | 128.13 | 442,287 | +0.09(+0.07%) |
Dec 27, 2023 | 128.37 | 128.68 | 127.71 | 128.04 | 445,498 | -0.24(-0.19%) |
Dec 26, 2023 | 127.22 | 128.42 | 127.14 | 128.28 | 490,434 | +0.85(+0.66%) |
Dec 22, 2023 | 126.77 | 128.17 | 126.76 | 127.43 | 733,701 | +0.64(+0.50%) |
Dec 21, 2023 | 126.36 | 126.82 | 125.84 | 126.79 | 488,702 | +1.36(+1.09%) |
Dec 20, 2023 | 126.13 | 127.49 | 125.39 | 125.43 | 626,611 | -0.98(-0.78%) |
Dec 19, 2023 | 125.85 | 126.79 | 125.85 | 126.42 | 662,224 | +0.58(+0.46%) |
Dec 18, 2023 | 124.83 | 125.89 | 124.45 | 125.84 | 585,132 | +0.33(+0.26%) |
Dec 15, 2023 | 124.98 | 126.02 | 124.53 | 125.51 | 3,143,072 | +0.53(+0.42%) |
Dec 14, 2023 | 126.21 | 126.21 | 124.36 | 124.98 | 965,375 | -0.56(-0.44%) |
Dec 13, 2023 | 124.54 | 125.64 | 123.40 | 125.54 | 642,367 | +1.34(+1.08%) |
Dec 12, 2023 | 123.81 | 124.56 | 123.36 | 124.19 | 617,170 | +0.33(+0.26%) |
Dec 11, 2023 | 123.09 | 124.35 | 122.76 | 123.87 | 623,053 | +0.60(+0.49%) |
Dec 08, 2023 | 123.14 | 123.59 | 122.82 | 123.26 | 651,525 | +0.20(+0.16%) |
Dec 07, 2023 | 123.73 | 124.06 | 122.66 | 123.07 | 637,286 | -0.68(-0.55%) |
Dec 06, 2023 | 123.33 | 124.65 | 122.78 | 123.75 | 942,679 | +0.89(+0.72%) |
Dec 05, 2023 | 122.45 | 123.30 | 121.94 | 122.86 | 728,388 | +0.00(+0.00%) |
Dec 04, 2023 | 121.66 | 123.20 | 121.04 | 122.86 | 1,118,088 | +0.53(+0.44%) |
Dec 01, 2023 | 120.74 | 122.40 | 120.40 | 122.32 | 581,194 | +1.39(+1.15%) |
Nov 30, 2023 | 119.85 | 121.20 | 119.68 | 120.94 | 1,671,322 | +1.23(+1.02%) |
Nov 29, 2023 | 120.36 | 120.89 | 119.67 | 119.71 | 565,962 | -0.39(-0.32%) |
Nov 28, 2023 | 120.29 | 120.97 | 119.80 | 120.10 | 832,050 | -0.08(-0.07%) |
Nov 27, 2023 | 119.74 | 120.63 | 119.48 | 120.18 | 666,833 | +0.44(+0.36%) |
Nov 24, 2023 | 119.00 | 119.98 | 119.00 | 119.74 | 257,101 | +0.65(+0.55%) |
Nov 22, 2023 | 118.74 | 119.58 | 118.47 | 119.09 | 504,547 | +1.04(+0.88%) |
Nov 21, 2023 | 118.63 | 119.24 | 118.00 | 118.05 | 1,077,385 | -0.74(-0.62%) |
Nov 20, 2023 | 117.99 | 119.12 | 117.53 | 118.79 | 453,842 | +0.55(+0.47%) |
Nov 17, 2023 | 118.40 | 118.58 | 117.92 | 118.24 | 1,468,718 | +0.38(+0.32%) |
Nov 16, 2023 | 117.25 | 118.20 | 117.25 | 117.86 | 512,337 | +0.29(+0.24%) |
Nov 15, 2023 | 117.66 | 118.97 | 117.56 | 117.58 | 596,216 | -0.09(-0.08%) |
Nov 14, 2023 | 116.05 | 118.31 | 116.05 | 117.66 | 669,322 | +2.42(+2.10%) |
Nov 13, 2023 | 115.21 | 115.64 | 114.78 | 115.24 | 569,107 | -0.14(-0.12%) |
Nov 10, 2023 | 114.77 | 115.40 | 114.30 | 115.38 | 463,235 | +1.25(+1.09%) |
Nov 09, 2023 | 115.15 | 115.15 | 114.11 | 114.13 | 487,351 | -0.71(-0.62%) |
Nov 08, 2023 | 113.86 | 115.14 | 113.54 | 114.84 | 797,703 | +1.36(+1.20%) |
Nov 07, 2023 | 115.05 | 115.21 | 113.27 | 113.48 | 842,180 | -1.57(-1.37%) |
Nov 06, 2023 | 114.27 | 115.11 | 114.12 | 115.05 | 619,559 | +0.67(+0.59%) |
Nov 03, 2023 | 113.77 | 115.22 | 113.71 | 114.38 | 758,556 | +1.15(+1.01%) |
Nov 02, 2023 | 113.24 | 113.57 | 110.82 | 113.23 | 1,176,202 | +0.91(+0.81%) |