Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 131.80 | 132.50 | 130.32 | 130.32 | 22,467 | -2.92(-2.19%) |
Jan 30, 2024 | 133.93 | 134.42 | 132.84 | 133.25 | 25,535 | -0.81(-0.61%) |
Jan 29, 2024 | 131.54 | 134.07 | 131.54 | 134.06 | 70,707 | +2.65(+2.02%) |
Jan 26, 2024 | 131.58 | 132.47 | 131.31 | 131.41 | 13,900 | -0.44(-0.33%) |
Jan 25, 2024 | 133.66 | 133.66 | 131.24 | 131.85 | 27,692 | -0.40(-0.30%) |
Jan 24, 2024 | 134.29 | 134.33 | 132.25 | 132.25 | 19,740 | -0.65(-0.49%) |
Jan 23, 2024 | 133.28 | 133.28 | 132.37 | 132.90 | 18,049 | +0.12(+0.09%) |
Jan 22, 2024 | 132.49 | 133.51 | 132.49 | 132.79 | 15,227 | +1.90(+1.45%) |
Jan 19, 2024 | 129.12 | 130.91 | 128.90 | 130.88 | 60,334 | +2.51(+1.95%) |
Jan 18, 2024 | 128.15 | 128.41 | 127.29 | 128.38 | 20,550 | +1.82(+1.43%) |
Jan 17, 2024 | 126.15 | 126.57 | 124.74 | 126.56 | 17,212 | -0.83(-0.65%) |
Jan 16, 2024 | 126.96 | 127.90 | 126.21 | 127.39 | 16,105 | -0.19(-0.15%) |
Jan 12, 2024 | 127.89 | 128.60 | 127.22 | 127.58 | 20,090 | +0.18(+0.14%) |
Jan 11, 2024 | 127.13 | 127.70 | 125.69 | 127.40 | 22,675 | +0.45(+0.35%) |
Jan 10, 2024 | 126.23 | 127.29 | 125.64 | 126.95 | 64,073 | +0.94(+0.75%) |
Jan 09, 2024 | 124.53 | 126.63 | 124.53 | 126.01 | 77,255 | +0.25(+0.20%) |
Jan 08, 2024 | 123.10 | 125.87 | 123.10 | 125.76 | 30,781 | +3.40(+2.78%) |
Jan 05, 2024 | 121.73 | 123.35 | 121.73 | 122.36 | 72,847 | +0.32(+0.26%) |
Jan 04, 2024 | 121.98 | 122.93 | 121.98 | 122.04 | 21,262 | -0.70(-0.57%) |
Jan 03, 2024 | 123.45 | 123.65 | 122.55 | 122.74 | 136,096 | -2.08(-1.66%) |
Jan 02, 2024 | 126.77 | 126.77 | 124.19 | 124.82 | 112,957 | -3.14(-2.45%) |
Dec 29, 2023 | 129.03 | 129.33 | 127.58 | 127.96 | 24,905 | -1.23(-0.95%) |
Dec 28, 2023 | 129.12 | 129.38 | 128.91 | 129.19 | 17,312 | +0.19(+0.15%) |
Dec 27, 2023 | 129.28 | 129.58 | 128.61 | 129.00 | 35,636 | -0.25(-0.19%) |
Dec 26, 2023 | 128.68 | 129.54 | 128.62 | 129.24 | 14,907 | +0.92(+0.72%) |
Dec 22, 2023 | 128.41 | 128.72 | 127.58 | 128.32 | 18,229 | +0.08(+0.06%) |
Dec 21, 2023 | 127.72 | 128.24 | 127.14 | 128.24 | 21,896 | +2.19(+1.74%) |
Dec 20, 2023 | 128.19 | 128.97 | 126.05 | 126.05 | 26,442 | -2.81(-2.18%) |
Dec 19, 2023 | 128.05 | 128.86 | 128.05 | 128.86 | 28,963 | +1.03(+0.80%) |
Dec 18, 2023 | 127.31 | 128.14 | 127.14 | 127.83 | 23,107 | +0.36(+0.28%) |
Dec 15, 2023 | 127.18 | 128.07 | 126.87 | 127.48 | 16,551 | +0.42(+0.33%) |
Dec 14, 2023 | 126.63 | 127.61 | 126.07 | 127.06 | 22,478 | +1.57(+1.25%) |
Dec 13, 2023 | 124.00 | 125.72 | 123.09 | 125.48 | 18,764 | +1.70(+1.38%) |
Dec 12, 2023 | 123.05 | 124.16 | 122.60 | 123.78 | 32,097 | +0.39(+0.31%) |
Dec 11, 2023 | 121.89 | 123.57 | 121.89 | 123.39 | 23,109 | +1.78(+1.47%) |
Dec 08, 2023 | 120.17 | 121.89 | 120.17 | 121.61 | 191,896 | +0.91(+0.75%) |
Dec 07, 2023 | 120.20 | 120.75 | 119.51 | 120.70 | 10,697 | +1.12(+0.93%) |
Dec 06, 2023 | 121.16 | 121.54 | 119.53 | 119.59 | 23,618 | -1.06(-0.88%) |
Dec 05, 2023 | 120.44 | 120.75 | 119.61 | 120.64 | 70,836 | -0.61(-0.50%) |
Dec 04, 2023 | 120.52 | 121.39 | 119.78 | 121.25 | 22,205 | +0.10(+0.08%) |
Dec 01, 2023 | 118.89 | 121.25 | 118.64 | 121.15 | 17,525 | +2.54(+2.14%) |
Nov 30, 2023 | 119.14 | 119.14 | 117.72 | 118.61 | 14,665 | -0.19(-0.16%) |
Nov 29, 2023 | 118.66 | 119.73 | 118.26 | 118.80 | 20,797 | +1.40(+1.20%) |
Nov 28, 2023 | 116.68 | 117.80 | 116.68 | 117.39 | 39,122 | +0.12(+0.10%) |
Nov 27, 2023 | 116.99 | 117.82 | 116.99 | 117.28 | 21,509 | -0.31(-0.26%) |
Nov 24, 2023 | 117.17 | 117.76 | 117.17 | 117.58 | 34,107 | +0.23(+0.20%) |
Nov 22, 2023 | 117.58 | 118.40 | 117.31 | 117.36 | 560,710 | +0.30(+0.26%) |
Nov 21, 2023 | 117.36 | 117.96 | 116.77 | 117.06 | 189,237 | -0.96(-0.81%) |
Nov 20, 2023 | 116.60 | 118.23 | 116.60 | 118.01 | 52,378 | +1.57(+1.35%) |
Nov 17, 2023 | 115.75 | 116.54 | 115.74 | 116.44 | 38,331 | +0.87(+0.75%) |
Nov 16, 2023 | 115.97 | 116.51 | 115.14 | 115.57 | 20,017 | -1.01(-0.86%) |
Nov 15, 2023 | 116.90 | 117.75 | 116.41 | 116.58 | 16,340 | +0.22(+0.19%) |
Nov 14, 2023 | 114.95 | 116.52 | 114.95 | 116.36 | 14,924 | +3.94(+3.50%) |
Nov 13, 2023 | 112.09 | 112.71 | 111.80 | 112.42 | 30,810 | -0.26(-0.23%) |
Nov 10, 2023 | 110.36 | 112.74 | 110.16 | 112.68 | 14,319 | +2.96(+2.70%) |
Nov 09, 2023 | 111.74 | 111.74 | 109.60 | 109.72 | 72,040 | -1.23(-1.11%) |
Nov 08, 2023 | 111.15 | 111.60 | 110.44 | 110.96 | 59,402 | -0.23(-0.21%) |
Nov 07, 2023 | 110.22 | 111.76 | 110.22 | 111.19 | 15,322 | +1.61(+1.47%) |
Nov 06, 2023 | 110.34 | 110.53 | 108.61 | 109.57 | 180,626 | -0.51(-0.46%) |
Nov 03, 2023 | 108.34 | 110.52 | 108.27 | 110.08 | 20,481 | +2.43(+2.26%) |
Nov 02, 2023 | 107.40 | 107.73 | 107.11 | 107.65 | 13,438 | +1.85(+1.75%) |