Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.97 | 135.56 | 131.70 | 132.17 | 518,887 | -1.75(-1.31%) |
Jan 30, 2024 | 134.66 | 135.48 | 133.89 | 133.92 | 423,132 | -0.34(-0.25%) |
Jan 29, 2024 | 132.09 | 134.28 | 131.82 | 134.26 | 475,427 | +1.32(+1.00%) |
Jan 26, 2024 | 133.17 | 134.75 | 132.54 | 132.93 | 528,077 | +1.33(+1.01%) |
Jan 25, 2024 | 130.42 | 132.22 | 129.40 | 131.60 | 601,823 | +1.93(+1.49%) |
Jan 24, 2024 | 130.61 | 131.39 | 128.81 | 129.67 | 386,726 | -0.52(-0.40%) |
Jan 23, 2024 | 132.01 | 132.25 | 129.41 | 130.19 | 766,054 | +0.15(+0.11%) |
Jan 22, 2024 | 130.14 | 132.66 | 128.22 | 130.04 | 1,564,085 | +0.55(+0.42%) |
Jan 19, 2024 | 129.78 | 130.59 | 129.02 | 129.49 | 701,303 | -0.61(-0.47%) |
Jan 18, 2024 | 131.89 | 132.16 | 128.71 | 130.10 | 388,780 | -0.65(-0.49%) |
Jan 17, 2024 | 130.85 | 131.22 | 129.73 | 130.75 | 459,498 | -2.12(-1.59%) |
Jan 16, 2024 | 129.28 | 132.91 | 129.28 | 132.87 | 431,541 | +2.24(+1.71%) |
Jan 12, 2024 | 134.45 | 134.45 | 130.16 | 130.63 | 398,971 | -2.81(-2.11%) |
Jan 11, 2024 | 133.62 | 134.24 | 132.50 | 133.44 | 293,134 | -0.58(-0.43%) |
Jan 10, 2024 | 134.48 | 134.51 | 132.35 | 134.02 | 256,096 | -0.39(-0.29%) |
Jan 09, 2024 | 135.34 | 136.94 | 133.77 | 134.41 | 301,674 | -2.10(-1.54%) |
Jan 08, 2024 | 134.51 | 137.00 | 134.51 | 136.50 | 279,215 | +1.35(+1.00%) |
Jan 05, 2024 | 133.40 | 136.59 | 133.29 | 135.15 | 668,868 | +1.74(+1.30%) |
Jan 04, 2024 | 131.43 | 134.34 | 129.94 | 133.41 | 497,161 | +0.58(+0.43%) |
Jan 03, 2024 | 138.56 | 138.56 | 132.56 | 132.84 | 607,811 | -8.17(-5.80%) |
Jan 02, 2024 | 140.19 | 143.15 | 139.47 | 141.01 | 445,754 | +0.58(+0.41%) |
Dec 29, 2023 | 141.32 | 141.45 | 140.00 | 140.43 | 257,819 | -0.56(-0.40%) |
Dec 28, 2023 | 140.22 | 141.71 | 140.22 | 140.99 | 254,830 | +0.04(+0.03%) |
Dec 27, 2023 | 141.31 | 141.54 | 140.07 | 140.95 | 327,642 | +0.14(+0.10%) |
Dec 26, 2023 | 141.75 | 141.78 | 140.44 | 140.81 | 295,084 | +0.24(+0.17%) |
Dec 22, 2023 | 140.00 | 141.59 | 140.00 | 140.57 | 286,488 | +0.58(+0.41%) |
Dec 21, 2023 | 138.10 | 140.07 | 138.08 | 140.00 | 416,272 | +3.43(+2.51%) |
Dec 20, 2023 | 139.14 | 141.03 | 136.49 | 136.56 | 397,810 | -3.12(-2.24%) |
Dec 19, 2023 | 138.60 | 140.19 | 138.15 | 139.69 | 380,483 | +1.75(+1.27%) |
Dec 18, 2023 | 137.15 | 139.08 | 136.49 | 137.94 | 639,636 | +1.32(+0.97%) |
Dec 15, 2023 | 137.55 | 138.59 | 135.71 | 136.61 | 1,069,467 | -1.11(-0.81%) |
Dec 14, 2023 | 132.49 | 138.28 | 132.49 | 137.73 | 928,946 | +6.09(+4.62%) |
Dec 13, 2023 | 131.48 | 131.84 | 127.22 | 131.64 | 837,289 | -0.51(-0.38%) |
Dec 12, 2023 | 132.75 | 133.47 | 131.37 | 132.15 | 366,220 | -1.18(-0.89%) |
Dec 11, 2023 | 131.90 | 134.11 | 131.90 | 133.33 | 476,466 | +0.98(+0.74%) |
Dec 08, 2023 | 134.53 | 135.95 | 132.23 | 132.35 | 691,959 | -2.28(-1.69%) |
Dec 07, 2023 | 137.28 | 137.32 | 133.60 | 134.62 | 865,128 | -3.16(-2.29%) |
Dec 06, 2023 | 136.82 | 140.39 | 135.07 | 137.79 | 774,153 | +2.79(+2.07%) |
Dec 05, 2023 | 136.41 | 136.89 | 134.54 | 134.99 | 519,490 | -2.46(-1.79%) |
Dec 04, 2023 | 134.29 | 138.51 | 134.29 | 137.45 | 693,997 | +2.56(+1.90%) |
Dec 01, 2023 | 131.83 | 135.07 | 131.53 | 134.89 | 452,406 | +2.61(+1.97%) |
Nov 30, 2023 | 133.56 | 133.99 | 131.67 | 132.28 | 1,990,592 | -1.05(-0.79%) |
Nov 29, 2023 | 134.78 | 135.16 | 132.94 | 133.32 | 469,254 | +2.12(+1.61%) |
Nov 28, 2023 | 133.22 | 133.34 | 131.03 | 131.21 | 990,259 | -2.08(-1.56%) |
Nov 27, 2023 | 132.13 | 133.91 | 131.56 | 133.29 | 486,911 | +0.52(+0.39%) |
Nov 24, 2023 | 131.96 | 134.03 | 131.96 | 132.77 | 167,543 | +0.90(+0.68%) |
Nov 22, 2023 | 133.02 | 133.40 | 131.56 | 131.87 | 257,714 | -0.06(-0.05%) |
Nov 21, 2023 | 132.26 | 133.09 | 130.97 | 131.93 | 396,303 | -1.17(-0.88%) |
Nov 20, 2023 | 132.44 | 133.48 | 131.57 | 133.10 | 424,549 | +0.39(+0.29%) |
Nov 17, 2023 | 133.74 | 133.94 | 132.43 | 132.71 | 503,507 | +0.49(+0.37%) |
Nov 16, 2023 | 133.79 | 135.25 | 130.50 | 132.22 | 661,398 | -2.19(-1.63%) |
Nov 15, 2023 | 131.13 | 135.10 | 131.13 | 134.40 | 670,383 | +3.37(+2.57%) |
Nov 14, 2023 | 130.14 | 132.71 | 129.07 | 131.03 | 392,688 | +4.42(+3.49%) |
Nov 13, 2023 | 125.42 | 126.95 | 124.72 | 126.61 | 557,831 | +0.55(+0.44%) |
Nov 10, 2023 | 124.28 | 126.85 | 123.23 | 126.06 | 440,669 | +2.11(+1.70%) |
Nov 09, 2023 | 126.84 | 127.78 | 123.89 | 123.95 | 720,787 | -2.61(-2.06%) |
Nov 08, 2023 | 128.72 | 128.97 | 126.46 | 126.56 | 560,447 | -2.52(-1.95%) |
Nov 07, 2023 | 128.44 | 129.14 | 127.54 | 129.08 | 508,316 | -0.25(-0.19%) |
Nov 06, 2023 | 131.68 | 131.68 | 128.54 | 129.33 | 558,288 | +0.01(+0.01%) |
Nov 03, 2023 | 128.69 | 131.61 | 127.29 | 129.32 | 662,769 | +2.94(+2.32%) |
Nov 02, 2023 | 129.62 | 130.67 | 124.34 | 126.38 | 953,340 | -2.43(-1.89%) |