Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.94 | 142.22 | 139.43 | 139.77 | 1,148,542 | -2.29(-1.61%) |
Jan 30, 2024 | 142.50 | 143.00 | 141.68 | 142.06 | 497,546 | -0.16(-0.11%) |
Jan 29, 2024 | 142.30 | 143.35 | 141.89 | 142.22 | 597,831 | +0.07(+0.05%) |
Jan 26, 2024 | 141.73 | 142.75 | 140.81 | 142.15 | 716,592 | +1.14(+0.81%) |
Jan 25, 2024 | 141.02 | 141.27 | 139.17 | 141.01 | 584,727 | +0.90(+0.64%) |
Jan 24, 2024 | 141.18 | 141.65 | 139.84 | 140.11 | 637,621 | -0.30(-0.21%) |
Jan 23, 2024 | 140.11 | 140.71 | 139.10 | 140.41 | 803,550 | +0.61(+0.44%) |
Jan 22, 2024 | 138.50 | 140.29 | 137.22 | 139.80 | 834,299 | +2.43(+1.77%) |
Jan 19, 2024 | 137.12 | 137.94 | 136.05 | 137.37 | 636,847 | +0.62(+0.45%) |
Jan 18, 2024 | 137.40 | 139.56 | 136.00 | 136.75 | 993,387 | -0.37(-0.27%) |
Jan 17, 2024 | 132.71 | 137.19 | 131.85 | 137.12 | 1,100,392 | +4.50(+3.39%) |
Jan 16, 2024 | 130.95 | 132.72 | 130.16 | 132.62 | 705,658 | +0.59(+0.45%) |
Jan 12, 2024 | 130.74 | 132.55 | 130.00 | 132.03 | 573,219 | +1.45(+1.11%) |
Jan 11, 2024 | 131.15 | 131.71 | 129.50 | 130.58 | 604,540 | -1.81(-1.37%) |
Jan 10, 2024 | 134.52 | 134.74 | 131.65 | 132.39 | 623,396 | -1.32(-0.99%) |
Jan 09, 2024 | 133.96 | 134.93 | 132.26 | 133.71 | 467,163 | -0.23(-0.17%) |
Jan 08, 2024 | 131.23 | 134.05 | 129.81 | 133.94 | 761,960 | +1.46(+1.10%) |
Jan 05, 2024 | 132.80 | 133.54 | 131.01 | 132.48 | 861,847 | -1.10(-0.82%) |
Jan 04, 2024 | 132.92 | 134.28 | 132.92 | 133.58 | 782,346 | +0.85(+0.64%) |
Jan 03, 2024 | 131.91 | 133.67 | 130.84 | 132.73 | 622,982 | +1.00(+0.76%) |
Jan 02, 2024 | 130.20 | 133.33 | 130.15 | 131.73 | 767,831 | -0.03(-0.02%) |
Dec 29, 2023 | 132.13 | 133.28 | 131.01 | 131.76 | 671,215 | -0.39(-0.30%) |
Dec 28, 2023 | 132.64 | 133.63 | 132.10 | 132.15 | 510,129 | -0.61(-0.46%) |
Dec 27, 2023 | 131.15 | 132.98 | 130.88 | 132.76 | 576,446 | +1.57(+1.20%) |
Dec 26, 2023 | 128.84 | 131.47 | 128.00 | 131.19 | 667,251 | +2.74(+2.13%) |
Dec 22, 2023 | 122.89 | 130.84 | 122.89 | 128.45 | 2,155,348 | +7.29(+6.02%) |
Dec 21, 2023 | 121.04 | 121.25 | 119.94 | 121.16 | 490,002 | +0.85(+0.71%) |
Dec 20, 2023 | 120.89 | 121.26 | 119.67 | 120.31 | 729,627 | -1.19(-0.98%) |
Dec 19, 2023 | 120.67 | 121.97 | 119.95 | 121.50 | 696,100 | +1.58(+1.32%) |
Dec 18, 2023 | 120.89 | 121.05 | 119.68 | 119.92 | 851,975 | -0.30(-0.25%) |
Dec 15, 2023 | 121.28 | 122.61 | 119.30 | 120.22 | 1,532,320 | -1.13(-0.93%) |
Dec 14, 2023 | 123.57 | 123.57 | 121.11 | 121.35 | 1,052,179 | -2.20(-1.78%) |
Dec 13, 2023 | 121.64 | 124.00 | 121.53 | 123.55 | 777,774 | +1.90(+1.56%) |
Dec 12, 2023 | 119.01 | 122.99 | 118.39 | 121.65 | 813,913 | +3.14(+2.65%) |
Dec 11, 2023 | 117.21 | 118.87 | 116.67 | 118.51 | 416,490 | +1.23(+1.05%) |
Dec 08, 2023 | 119.73 | 120.32 | 117.23 | 117.28 | 528,392 | -2.72(-2.27%) |
Dec 07, 2023 | 119.47 | 121.33 | 118.61 | 120.00 | 876,339 | +0.53(+0.44%) |
Dec 06, 2023 | 119.00 | 120.20 | 117.10 | 119.47 | 893,609 | +0.93(+0.78%) |
Dec 05, 2023 | 116.32 | 118.67 | 115.38 | 118.54 | 682,914 | +2.01(+1.72%) |
Dec 04, 2023 | 116.92 | 118.03 | 115.61 | 116.53 | 699,786 | -0.59(-0.50%) |
Dec 01, 2023 | 116.79 | 117.80 | 115.74 | 117.12 | 1,028,376 | +0.53(+0.45%) |
Nov 30, 2023 | 114.01 | 117.11 | 114.01 | 116.59 | 1,351,365 | +3.05(+2.69%) |
Nov 29, 2023 | 113.17 | 114.15 | 110.81 | 113.54 | 566,261 | +0.70(+0.62%) |
Nov 28, 2023 | 112.60 | 113.43 | 111.81 | 112.84 | 732,361 | -0.18(-0.16%) |
Nov 27, 2023 | 111.12 | 113.23 | 110.52 | 113.02 | 753,012 | +0.85(+0.76%) |
Nov 24, 2023 | 110.99 | 112.28 | 110.56 | 112.17 | 220,515 | +1.19(+1.07%) |
Nov 22, 2023 | 110.48 | 111.78 | 109.77 | 110.98 | 552,302 | +1.37(+1.25%) |
Nov 21, 2023 | 109.89 | 111.27 | 108.63 | 109.61 | 644,769 | +0.18(+0.16%) |
Nov 20, 2023 | 108.14 | 110.09 | 108.14 | 109.43 | 488,006 | +0.49(+0.45%) |
Nov 17, 2023 | 109.03 | 109.64 | 108.29 | 108.94 | 517,211 | +0.17(+0.16%) |
Nov 16, 2023 | 110.55 | 110.55 | 107.84 | 108.77 | 648,984 | -1.94(-1.75%) |
Nov 15, 2023 | 112.05 | 113.23 | 110.61 | 110.71 | 542,670 | -1.67(-1.49%) |
Nov 14, 2023 | 112.00 | 114.52 | 111.77 | 112.38 | 918,895 | +2.13(+1.93%) |
Nov 13, 2023 | 106.85 | 110.37 | 106.85 | 110.25 | 630,582 | +3.08(+2.87%) |
Nov 10, 2023 | 106.30 | 108.41 | 103.63 | 107.17 | 1,900,535 | -4.98(-4.44%) |
Nov 09, 2023 | 115.82 | 115.82 | 111.75 | 112.15 | 551,292 | -3.24(-2.81%) |
Nov 08, 2023 | 116.68 | 117.52 | 114.70 | 115.39 | 483,243 | -1.29(-1.11%) |
Nov 07, 2023 | 114.52 | 117.35 | 113.53 | 116.68 | 789,092 | +2.67(+2.34%) |
Nov 06, 2023 | 112.64 | 114.42 | 112.55 | 114.01 | 575,844 | +1.57(+1.40%) |
Nov 03, 2023 | 114.63 | 114.81 | 112.37 | 112.44 | 523,298 | -0.95(-0.84%) |
Nov 02, 2023 | 112.66 | 113.84 | 111.37 | 113.39 | 658,848 | +1.85(+1.66%) |