Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 134.06 | 134.06 | 129.74 | 129.75 | 61,555 | -3.96(-2.96%) |
Jan 30, 2024 | 132.02 | 134.67 | 131.91 | 133.70 | 60,783 | +0.54(+0.40%) |
Jan 29, 2024 | 133.20 | 133.81 | 131.40 | 133.17 | 49,019 | +0.19(+0.14%) |
Jan 26, 2024 | 133.07 | 133.32 | 131.54 | 132.98 | 79,160 | +0.60(+0.45%) |
Jan 25, 2024 | 131.00 | 132.89 | 129.74 | 132.38 | 102,748 | +3.24(+2.51%) |
Jan 24, 2024 | 133.21 | 133.21 | 128.77 | 129.14 | 69,920 | -2.98(-2.26%) |
Jan 23, 2024 | 131.97 | 132.79 | 130.68 | 132.12 | 50,866 | +1.16(+0.88%) |
Jan 22, 2024 | 129.68 | 131.94 | 129.68 | 130.96 | 51,966 | +1.70(+1.32%) |
Jan 19, 2024 | 129.88 | 129.88 | 127.49 | 129.26 | 122,621 | +0.00(+0.00%) |
Jan 18, 2024 | 127.80 | 130.19 | 127.72 | 129.26 | 85,733 | +2.78(+2.20%) |
Jan 17, 2024 | 127.41 | 128.59 | 126.47 | 126.47 | 71,934 | -2.83(-2.19%) |
Jan 16, 2024 | 128.10 | 130.01 | 127.82 | 129.31 | 80,090 | +0.39(+0.30%) |
Jan 12, 2024 | 132.62 | 133.51 | 128.49 | 128.92 | 62,565 | -1.66(-1.27%) |
Jan 11, 2024 | 131.09 | 131.53 | 128.30 | 130.57 | 102,132 | -0.92(-0.70%) |
Jan 10, 2024 | 132.22 | 132.40 | 130.33 | 131.49 | 82,657 | -0.32(-0.24%) |
Jan 09, 2024 | 131.23 | 132.44 | 130.24 | 131.81 | 103,823 | -0.70(-0.53%) |
Jan 08, 2024 | 133.32 | 133.32 | 131.40 | 132.51 | 74,553 | -0.12(-0.09%) |
Jan 05, 2024 | 127.82 | 133.59 | 126.99 | 132.63 | 142,279 | +1.75(+1.34%) |
Jan 04, 2024 | 121.50 | 133.06 | 121.50 | 130.87 | 158,236 | +8.43(+6.88%) |
Jan 03, 2024 | 126.12 | 126.12 | 122.19 | 122.45 | 146,777 | -4.89(-3.84%) |
Jan 02, 2024 | 128.31 | 129.32 | 126.84 | 127.33 | 84,403 | -1.47(-1.14%) |
Dec 29, 2023 | 130.23 | 130.29 | 128.80 | 128.80 | 45,493 | -1.50(-1.15%) |
Dec 28, 2023 | 131.09 | 131.51 | 129.85 | 130.29 | 59,458 | -0.50(-0.38%) |
Dec 27, 2023 | 133.49 | 133.49 | 130.78 | 130.79 | 82,515 | -2.17(-1.64%) |
Dec 26, 2023 | 133.63 | 134.04 | 132.68 | 132.97 | 61,719 | -0.31(-0.23%) |
Dec 22, 2023 | 131.53 | 133.68 | 131.13 | 133.28 | 52,884 | +2.35(+1.80%) |
Dec 21, 2023 | 129.76 | 131.04 | 129.39 | 130.92 | 72,796 | +1.08(+0.83%) |
Dec 20, 2023 | 130.00 | 132.94 | 128.48 | 129.84 | 65,618 | -0.39(-0.30%) |
Dec 19, 2023 | 130.22 | 131.93 | 129.26 | 130.23 | 81,931 | +0.46(+0.35%) |
Dec 18, 2023 | 133.57 | 133.57 | 129.76 | 129.78 | 107,119 | -3.59(-2.69%) |
Dec 15, 2023 | 133.44 | 133.70 | 131.30 | 133.37 | 691,010 | +0.09(+0.07%) |
Dec 14, 2023 | 128.68 | 133.62 | 128.68 | 133.28 | 128,982 | +5.38(+4.21%) |
Dec 13, 2023 | 121.71 | 129.41 | 121.71 | 127.89 | 135,554 | +6.22(+5.11%) |
Dec 12, 2023 | 121.93 | 121.98 | 120.50 | 121.67 | 85,238 | -0.43(-0.35%) |
Dec 11, 2023 | 120.81 | 122.48 | 120.24 | 122.10 | 64,701 | +1.88(+1.57%) |
Dec 08, 2023 | 119.55 | 121.34 | 119.45 | 120.21 | 51,341 | +0.96(+0.80%) |
Dec 07, 2023 | 120.52 | 120.86 | 119.23 | 119.25 | 57,617 | -1.42(-1.17%) |
Dec 06, 2023 | 120.21 | 122.84 | 118.99 | 120.67 | 92,569 | +1.04(+0.87%) |
Dec 05, 2023 | 121.26 | 121.26 | 119.17 | 119.63 | 117,009 | -1.99(-1.64%) |
Dec 04, 2023 | 118.31 | 121.63 | 117.96 | 121.63 | 75,656 | +2.26(+1.90%) |
Dec 01, 2023 | 118.26 | 120.19 | 117.17 | 119.36 | 114,674 | +0.39(+0.33%) |
Nov 30, 2023 | 119.66 | 120.44 | 117.91 | 118.98 | 90,056 | -0.30(-0.25%) |
Nov 29, 2023 | 119.03 | 119.83 | 118.20 | 119.28 | 74,433 | +1.36(+1.15%) |
Nov 28, 2023 | 120.30 | 120.30 | 117.60 | 117.92 | 46,780 | -2.16(-1.80%) |
Nov 27, 2023 | 120.62 | 120.62 | 119.75 | 120.08 | 50,868 | -1.45(-1.19%) |
Nov 24, 2023 | 120.77 | 122.37 | 120.77 | 121.53 | 24,051 | +0.46(+0.38%) |
Nov 22, 2023 | 120.66 | 121.65 | 120.25 | 121.07 | 47,339 | +0.41(+0.34%) |
Nov 21, 2023 | 122.66 | 122.69 | 120.64 | 120.66 | 77,071 | -2.07(-1.69%) |
Nov 20, 2023 | 126.42 | 127.24 | 122.54 | 122.73 | 78,635 | -3.81(-3.01%) |
Nov 17, 2023 | 126.09 | 128.73 | 124.97 | 126.54 | 81,913 | +1.44(+1.15%) |
Nov 16, 2023 | 123.85 | 125.38 | 123.52 | 125.11 | 51,313 | +0.42(+0.34%) |
Nov 15, 2023 | 127.54 | 128.72 | 124.15 | 124.69 | 112,558 | -3.33(-2.60%) |
Nov 14, 2023 | 124.66 | 128.14 | 124.66 | 128.02 | 92,287 | +5.54(+4.52%) |
Nov 13, 2023 | 121.81 | 122.98 | 121.72 | 122.48 | 44,161 | +0.24(+0.20%) |
Nov 10, 2023 | 119.57 | 122.42 | 119.57 | 122.24 | 41,480 | +1.63(+1.35%) |
Nov 09, 2023 | 122.41 | 122.41 | 119.92 | 120.61 | 109,630 | -0.80(-0.66%) |
Nov 08, 2023 | 122.84 | 123.12 | 121.41 | 121.41 | 97,305 | -1.50(-1.22%) |
Nov 07, 2023 | 126.35 | 127.12 | 122.84 | 122.91 | 65,373 | -4.73(-3.71%) |
Nov 06, 2023 | 126.92 | 128.39 | 126.44 | 127.64 | 78,814 | +0.18(+0.14%) |
Nov 03, 2023 | 128.45 | 130.32 | 127.45 | 127.46 | 91,859 | +1.16(+0.92%) |
Nov 02, 2023 | 126.64 | 129.62 | 126.24 | 126.30 | 116,860 | +0.42(+0.33%) |