Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 135.37 | 135.75 | 129.65 | 130.68 | 99,764 | -6.58(-4.79%) |
Jan 30, 2024 | 135.50 | 137.26 | 134.50 | 137.26 | 35,891 | +1.27(+0.93%) |
Jan 29, 2024 | 133.22 | 136.57 | 132.71 | 135.99 | 42,105 | +1.45(+1.08%) |
Jan 26, 2024 | 133.43 | 134.75 | 132.82 | 134.54 | 27,942 | +1.57(+1.18%) |
Jan 25, 2024 | 133.17 | 133.73 | 129.74 | 132.97 | 54,583 | +1.67(+1.27%) |
Jan 24, 2024 | 133.46 | 133.46 | 130.12 | 131.30 | 39,088 | +0.11(+0.08%) |
Jan 23, 2024 | 133.45 | 133.45 | 127.97 | 131.19 | 63,442 | -1.43(-1.08%) |
Jan 22, 2024 | 131.26 | 133.60 | 127.03 | 132.62 | 52,501 | +2.60(+2.00%) |
Jan 19, 2024 | 127.94 | 130.62 | 126.50 | 130.02 | 58,399 | +2.74(+2.15%) |
Jan 18, 2024 | 126.48 | 127.70 | 124.33 | 127.28 | 38,353 | +1.95(+1.56%) |
Jan 17, 2024 | 123.79 | 125.76 | 123.28 | 125.33 | 29,686 | -0.61(-0.48%) |
Jan 16, 2024 | 125.82 | 127.22 | 125.20 | 125.94 | 74,001 | -1.50(-1.18%) |
Jan 12, 2024 | 129.40 | 129.40 | 125.73 | 127.44 | 25,163 | -0.26(-0.20%) |
Jan 11, 2024 | 127.04 | 128.76 | 124.33 | 127.70 | 55,223 | -0.71(-0.55%) |
Jan 10, 2024 | 128.20 | 128.73 | 126.82 | 128.41 | 30,093 | -0.33(-0.26%) |
Jan 09, 2024 | 127.80 | 128.85 | 126.85 | 128.74 | 38,226 | -0.37(-0.29%) |
Jan 08, 2024 | 128.75 | 129.50 | 127.81 | 129.11 | 34,272 | +0.35(+0.27%) |
Jan 05, 2024 | 127.85 | 130.27 | 127.85 | 128.76 | 51,351 | +0.32(+0.25%) |
Jan 04, 2024 | 129.79 | 130.76 | 128.44 | 128.44 | 39,430 | -0.51(-0.40%) |
Jan 03, 2024 | 131.59 | 131.59 | 128.74 | 128.95 | 70,673 | -3.37(-2.55%) |
Jan 02, 2024 | 131.06 | 135.05 | 131.06 | 132.32 | 48,343 | -0.54(-0.41%) |
Dec 29, 2023 | 134.10 | 134.15 | 132.29 | 132.86 | 65,747 | -2.06(-1.53%) |
Dec 28, 2023 | 134.67 | 135.52 | 133.90 | 134.92 | 36,259 | -0.48(-0.35%) |
Dec 27, 2023 | 134.46 | 135.77 | 134.00 | 135.40 | 38,605 | +0.47(+0.35%) |
Dec 26, 2023 | 133.64 | 134.99 | 132.72 | 134.93 | 43,620 | +2.23(+1.68%) |
Dec 22, 2023 | 133.09 | 133.93 | 132.38 | 132.70 | 60,294 | +0.22(+0.17%) |
Dec 21, 2023 | 132.52 | 133.40 | 129.31 | 132.48 | 71,037 | +1.97(+1.51%) |
Dec 20, 2023 | 133.05 | 135.32 | 130.39 | 130.51 | 93,344 | -2.10(-1.58%) |
Dec 19, 2023 | 131.76 | 134.05 | 130.07 | 132.61 | 55,073 | +1.23(+0.94%) |
Dec 18, 2023 | 133.73 | 133.73 | 130.20 | 131.38 | 65,499 | -1.61(-1.21%) |
Dec 15, 2023 | 137.00 | 137.00 | 132.60 | 132.99 | 318,964 | -2.44(-1.80%) |
Dec 14, 2023 | 133.18 | 136.66 | 130.91 | 135.43 | 121,207 | +4.34(+3.31%) |
Dec 13, 2023 | 124.57 | 131.56 | 123.97 | 131.09 | 79,754 | +6.71(+5.39%) |
Dec 12, 2023 | 125.20 | 125.54 | 123.36 | 124.38 | 29,478 | -1.10(-0.88%) |
Dec 11, 2023 | 123.81 | 125.69 | 123.81 | 125.48 | 39,853 | +0.78(+0.63%) |
Dec 08, 2023 | 122.00 | 124.70 | 121.87 | 124.70 | 48,000 | +2.01(+1.64%) |
Dec 07, 2023 | 119.41 | 122.69 | 119.41 | 122.69 | 51,809 | +3.25(+2.72%) |
Dec 06, 2023 | 120.00 | 122.89 | 118.77 | 119.44 | 53,449 | +0.14(+0.12%) |
Dec 05, 2023 | 119.70 | 119.88 | 118.08 | 119.30 | 32,863 | -0.18(-0.15%) |
Dec 04, 2023 | 115.11 | 119.48 | 114.80 | 119.48 | 48,061 | +3.26(+2.81%) |
Dec 01, 2023 | 111.34 | 116.23 | 110.81 | 116.22 | 53,325 | +5.22(+4.70%) |
Nov 30, 2023 | 112.08 | 112.08 | 110.46 | 111.00 | 62,513 | -0.84(-0.75%) |
Nov 29, 2023 | 112.01 | 113.13 | 111.09 | 111.84 | 45,946 | +0.98(+0.88%) |
Nov 28, 2023 | 109.97 | 111.74 | 109.65 | 110.86 | 43,257 | -0.12(-0.11%) |
Nov 27, 2023 | 111.18 | 111.93 | 110.47 | 110.98 | 40,312 | -0.69(-0.62%) |
Nov 24, 2023 | 111.14 | 112.59 | 111.14 | 111.67 | 15,292 | -0.35(-0.31%) |
Nov 22, 2023 | 112.89 | 112.94 | 110.77 | 112.02 | 24,180 | +0.35(+0.31%) |
Nov 21, 2023 | 113.98 | 113.98 | 111.41 | 111.67 | 44,115 | -3.34(-2.90%) |
Nov 20, 2023 | 111.94 | 115.01 | 111.94 | 115.01 | 37,453 | +0.76(+0.67%) |
Nov 17, 2023 | 112.94 | 114.73 | 112.69 | 114.25 | 49,978 | +1.60(+1.42%) |
Nov 16, 2023 | 113.68 | 113.68 | 110.73 | 112.65 | 45,890 | -1.81(-1.58%) |
Nov 15, 2023 | 114.50 | 115.41 | 113.28 | 114.46 | 56,249 | +0.40(+0.35%) |
Nov 14, 2023 | 108.94 | 114.06 | 107.75 | 114.06 | 65,638 | +8.58(+8.13%) |
Nov 13, 2023 | 105.04 | 105.55 | 103.26 | 105.48 | 40,749 | +0.56(+0.53%) |
Nov 10, 2023 | 104.92 | 104.95 | 102.22 | 104.92 | 53,763 | +1.08(+1.04%) |
Nov 09, 2023 | 104.77 | 104.77 | 102.92 | 103.84 | 43,363 | -1.21(-1.15%) |
Nov 08, 2023 | 105.61 | 105.61 | 103.27 | 105.05 | 30,149 | -0.84(-0.79%) |
Nov 07, 2023 | 106.72 | 106.78 | 104.94 | 105.89 | 27,943 | -1.42(-1.32%) |
Nov 06, 2023 | 108.75 | 108.75 | 106.81 | 107.31 | 37,783 | -1.78(-1.63%) |
Nov 03, 2023 | 107.45 | 110.83 | 106.10 | 109.09 | 52,191 | +2.72(+2.56%) |
Nov 02, 2023 | 101.52 | 106.37 | 101.52 | 106.37 | 36,238 | +5.54(+5.49%) |