Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 129.86 | 130.83 | 128.09 | 128.11 | 927,401 | -2.32(-1.78%) |
Jan 30, 2024 | 130.71 | 132.21 | 130.41 | 130.44 | 565,497 | -0.47(-0.36%) |
Jan 29, 2024 | 130.03 | 131.06 | 129.25 | 130.91 | 885,345 | +0.73(+0.56%) |
Jan 26, 2024 | 130.65 | 131.07 | 129.65 | 130.18 | 820,933 | -0.70(-0.53%) |
Jan 25, 2024 | 132.64 | 133.16 | 130.70 | 130.88 | 799,002 | +0.38(+0.29%) |
Jan 24, 2024 | 132.14 | 132.14 | 130.20 | 130.50 | 479,560 | -0.42(-0.32%) |
Jan 23, 2024 | 131.81 | 132.58 | 130.76 | 130.92 | 701,640 | +0.06(+0.05%) |
Jan 22, 2024 | 130.98 | 132.35 | 130.84 | 130.86 | 722,125 | +0.54(+0.41%) |
Jan 19, 2024 | 129.59 | 130.83 | 128.54 | 130.32 | 584,795 | +1.01(+0.78%) |
Jan 18, 2024 | 128.22 | 129.41 | 127.13 | 129.31 | 592,077 | +1.84(+1.44%) |
Jan 17, 2024 | 124.97 | 127.91 | 124.97 | 127.47 | 664,179 | +0.79(+0.62%) |
Jan 16, 2024 | 125.30 | 126.77 | 124.15 | 126.69 | 828,496 | -0.96(-0.75%) |
Jan 12, 2024 | 129.29 | 129.29 | 126.64 | 127.64 | 539,936 | -0.94(-0.73%) |
Jan 11, 2024 | 128.94 | 130.04 | 128.23 | 128.58 | 427,301 | -0.35(-0.27%) |
Jan 10, 2024 | 128.42 | 130.29 | 128.40 | 128.93 | 547,885 | +0.62(+0.48%) |
Jan 09, 2024 | 127.62 | 128.69 | 127.44 | 128.31 | 685,671 | -1.30(-1.00%) |
Jan 08, 2024 | 128.11 | 129.64 | 127.52 | 129.61 | 574,046 | +1.50(+1.17%) |
Jan 05, 2024 | 126.00 | 129.22 | 125.88 | 128.11 | 561,725 | +1.84(+1.45%) |
Jan 04, 2024 | 127.44 | 128.52 | 126.20 | 126.28 | 745,222 | -1.03(-0.81%) |
Jan 03, 2024 | 128.45 | 129.67 | 126.20 | 127.30 | 753,826 | -2.41(-1.86%) |
Jan 02, 2024 | 129.72 | 131.08 | 128.40 | 129.72 | 656,890 | -0.43(-0.33%) |
Dec 29, 2023 | 130.44 | 131.27 | 129.86 | 130.15 | 540,945 | -0.21(-0.16%) |
Dec 28, 2023 | 130.01 | 130.68 | 129.57 | 130.36 | 372,653 | +0.27(+0.21%) |
Dec 27, 2023 | 130.48 | 130.67 | 129.15 | 130.09 | 401,998 | -0.74(-0.56%) |
Dec 26, 2023 | 129.94 | 131.14 | 129.53 | 130.83 | 366,032 | +0.60(+0.46%) |
Dec 22, 2023 | 129.87 | 130.41 | 128.94 | 130.23 | 448,387 | +0.46(+0.35%) |
Dec 21, 2023 | 128.17 | 130.01 | 127.86 | 129.77 | 725,524 | +2.96(+2.34%) |
Dec 20, 2023 | 129.08 | 129.32 | 126.42 | 126.81 | 1,142,686 | -3.46(-2.66%) |
Dec 19, 2023 | 131.66 | 132.85 | 130.10 | 130.27 | 1,080,707 | -0.88(-0.67%) |
Dec 18, 2023 | 130.16 | 131.26 | 129.26 | 131.15 | 448,299 | +0.77(+0.59%) |
Dec 15, 2023 | 129.34 | 130.68 | 128.67 | 130.38 | 1,390,143 | +0.27(+0.21%) |
Dec 14, 2023 | 129.28 | 133.35 | 129.28 | 130.11 | 1,128,280 | +2.64(+2.07%) |
Dec 13, 2023 | 126.89 | 128.33 | 125.37 | 127.47 | 832,465 | +0.33(+0.26%) |
Dec 12, 2023 | 127.51 | 127.69 | 126.73 | 127.14 | 925,501 | -0.34(-0.27%) |
Dec 11, 2023 | 122.75 | 128.39 | 122.75 | 127.48 | 1,714,344 | +5.09(+4.16%) |
Dec 08, 2023 | 120.71 | 123.01 | 120.45 | 122.39 | 834,234 | +1.82(+1.51%) |
Dec 07, 2023 | 117.88 | 120.61 | 117.88 | 120.58 | 707,531 | +2.70(+2.29%) |
Dec 06, 2023 | 117.84 | 119.69 | 117.62 | 117.88 | 751,684 | +1.12(+0.96%) |
Dec 05, 2023 | 118.72 | 119.33 | 115.97 | 116.77 | 1,293,264 | -3.03(-2.53%) |
Dec 04, 2023 | 117.78 | 120.89 | 117.78 | 119.80 | 1,003,857 | +1.94(+1.64%) |
Dec 01, 2023 | 114.52 | 118.05 | 113.79 | 117.86 | 872,127 | +3.33(+2.91%) |
Nov 30, 2023 | 113.81 | 114.57 | 112.62 | 114.53 | 530,055 | +0.95(+0.83%) |
Nov 29, 2023 | 114.23 | 114.84 | 113.41 | 113.58 | 717,673 | -0.38(-0.33%) |
Nov 28, 2023 | 115.53 | 115.53 | 113.96 | 113.96 | 678,136 | -1.72(-1.48%) |
Nov 27, 2023 | 116.12 | 116.86 | 115.63 | 115.68 | 673,674 | -0.87(-0.74%) |
Nov 24, 2023 | 116.83 | 117.34 | 116.42 | 116.55 | 195,117 | -0.48(-0.41%) |
Nov 22, 2023 | 116.81 | 117.08 | 115.89 | 117.03 | 1,006,521 | +1.67(+1.45%) |
Nov 21, 2023 | 114.38 | 115.48 | 114.23 | 115.36 | 560,836 | +0.53(+0.46%) |
Nov 20, 2023 | 114.83 | 115.14 | 114.25 | 114.83 | 582,846 | -0.12(-0.10%) |
Nov 17, 2023 | 114.04 | 115.31 | 113.47 | 114.95 | 492,336 | +1.69(+1.49%) |
Nov 16, 2023 | 111.67 | 113.53 | 111.67 | 113.26 | 856,159 | +1.14(+1.01%) |
Nov 15, 2023 | 111.28 | 113.34 | 111.23 | 112.13 | 734,984 | +1.76(+1.60%) |
Nov 14, 2023 | 109.50 | 111.79 | 109.14 | 110.36 | 889,634 | +3.14(+2.93%) |
Nov 13, 2023 | 107.22 | 108.54 | 106.66 | 107.22 | 486,132 | -0.41(-0.38%) |
Nov 10, 2023 | 105.53 | 107.86 | 104.42 | 107.63 | 798,309 | +2.08(+1.97%) |
Nov 09, 2023 | 105.58 | 106.47 | 104.81 | 105.55 | 806,459 | +0.64(+0.61%) |
Nov 08, 2023 | 106.44 | 107.89 | 104.75 | 104.91 | 811,076 | -1.45(-1.37%) |
Nov 07, 2023 | 103.55 | 106.92 | 103.55 | 106.37 | 955,664 | +2.84(+2.74%) |
Nov 06, 2023 | 104.56 | 104.74 | 102.28 | 103.53 | 718,400 | -0.79(-0.75%) |
Nov 03, 2023 | 103.02 | 105.79 | 102.83 | 104.31 | 868,550 | +2.52(+2.48%) |
Nov 02, 2023 | 101.49 | 102.07 | 96.45 | 101.79 | 2,221,096 | -1.86(-1.80%) |