Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 138.66 | 139.31 | 135.79 | 135.85 | 300,551 | -2.52(-1.82%) |
Jan 30, 2024 | 137.79 | 138.97 | 136.90 | 138.37 | 216,354 | +0.25(+0.18%) |
Jan 29, 2024 | 137.20 | 138.15 | 136.55 | 138.12 | 139,386 | +0.44(+0.32%) |
Jan 26, 2024 | 138.68 | 139.68 | 136.35 | 137.68 | 255,640 | -1.05(-0.75%) |
Jan 25, 2024 | 144.97 | 145.44 | 135.88 | 138.72 | 366,544 | -6.23(-4.30%) |
Jan 24, 2024 | 145.90 | 146.89 | 144.85 | 144.95 | 255,264 | -0.51(-0.35%) |
Jan 23, 2024 | 145.82 | 146.38 | 144.35 | 145.46 | 130,119 | +0.11(+0.07%) |
Jan 22, 2024 | 143.88 | 145.41 | 143.27 | 145.35 | 163,137 | +1.70(+1.19%) |
Jan 19, 2024 | 141.87 | 143.67 | 141.29 | 143.65 | 224,820 | +2.99(+2.12%) |
Jan 18, 2024 | 138.87 | 140.83 | 138.52 | 140.66 | 277,666 | +0.85(+0.61%) |
Jan 17, 2024 | 138.88 | 141.33 | 138.88 | 139.81 | 131,628 | +0.70(+0.50%) |
Jan 16, 2024 | 138.81 | 139.86 | 138.11 | 139.11 | 149,179 | +0.27(+0.19%) |
Jan 12, 2024 | 138.03 | 139.14 | 137.79 | 138.84 | 101,395 | +1.53(+1.11%) |
Jan 11, 2024 | 135.26 | 137.63 | 134.51 | 137.32 | 113,710 | +1.93(+1.43%) |
Jan 10, 2024 | 133.80 | 135.56 | 133.63 | 135.39 | 101,288 | +1.25(+0.93%) |
Jan 09, 2024 | 133.96 | 134.17 | 131.79 | 134.14 | 89,175 | +0.18(+0.13%) |
Jan 08, 2024 | 135.70 | 136.33 | 133.18 | 133.96 | 158,751 | -1.66(-1.23%) |
Jan 05, 2024 | 135.63 | 136.31 | 135.24 | 135.63 | 167,597 | +0.47(+0.35%) |
Jan 04, 2024 | 135.50 | 136.39 | 134.48 | 135.16 | 249,835 | +0.62(+0.46%) |
Jan 03, 2024 | 135.67 | 136.74 | 134.23 | 134.54 | 192,314 | -0.09(-0.07%) |
Jan 02, 2024 | 133.00 | 134.67 | 133.00 | 134.63 | 173,330 | +2.02(+1.52%) |
Dec 29, 2023 | 132.18 | 133.29 | 131.65 | 132.61 | 137,192 | +0.51(+0.38%) |
Dec 28, 2023 | 132.00 | 132.68 | 131.50 | 132.10 | 122,084 | +0.06(+0.05%) |
Dec 27, 2023 | 132.13 | 132.87 | 131.98 | 132.04 | 139,059 | -0.65(-0.49%) |
Dec 26, 2023 | 132.53 | 133.02 | 131.75 | 132.69 | 105,223 | +0.46(+0.35%) |
Dec 22, 2023 | 131.28 | 132.43 | 130.37 | 132.23 | 193,522 | +1.66(+1.27%) |
Dec 21, 2023 | 129.88 | 130.79 | 128.70 | 130.57 | 231,500 | +0.52(+0.40%) |
Dec 20, 2023 | 128.15 | 131.43 | 127.67 | 130.05 | 285,679 | +1.05(+0.81%) |
Dec 19, 2023 | 128.77 | 129.42 | 128.42 | 129.00 | 179,682 | +0.10(+0.08%) |
Dec 18, 2023 | 127.01 | 128.99 | 126.22 | 128.90 | 191,407 | +2.86(+2.27%) |
Dec 15, 2023 | 127.12 | 127.96 | 125.29 | 126.04 | 754,803 | -1.98(-1.55%) |
Dec 14, 2023 | 132.68 | 132.68 | 126.97 | 128.03 | 232,202 | -4.85(-3.65%) |
Dec 13, 2023 | 133.68 | 133.98 | 132.12 | 132.88 | 257,836 | -1.27(-0.94%) |
Dec 12, 2023 | 134.34 | 134.97 | 133.68 | 134.14 | 143,809 | -0.29(-0.21%) |
Dec 11, 2023 | 133.59 | 134.48 | 132.62 | 134.43 | 112,632 | +0.47(+0.35%) |
Dec 08, 2023 | 132.96 | 134.43 | 132.63 | 133.96 | 98,254 | +1.26(+0.95%) |
Dec 07, 2023 | 134.06 | 134.92 | 132.26 | 132.70 | 117,849 | -1.30(-0.97%) |
Dec 06, 2023 | 136.34 | 137.62 | 133.47 | 134.00 | 110,133 | -2.14(-1.57%) |
Dec 05, 2023 | 136.92 | 137.26 | 135.92 | 136.15 | 117,735 | -0.55(-0.40%) |
Dec 04, 2023 | 134.79 | 137.26 | 134.79 | 136.69 | 132,866 | +2.66(+1.98%) |
Dec 01, 2023 | 134.42 | 135.47 | 133.65 | 134.03 | 134,502 | -1.05(-0.77%) |
Nov 30, 2023 | 132.52 | 135.32 | 132.52 | 135.08 | 213,799 | +2.30(+1.73%) |
Nov 29, 2023 | 133.68 | 134.04 | 131.64 | 132.78 | 130,866 | -0.32(-0.24%) |
Nov 28, 2023 | 136.38 | 136.38 | 132.92 | 133.10 | 126,036 | -3.69(-2.70%) |
Nov 27, 2023 | 134.86 | 137.52 | 134.23 | 136.79 | 202,353 | +1.67(+1.24%) |
Nov 24, 2023 | 134.44 | 136.23 | 134.44 | 135.12 | 47,750 | +0.40(+0.30%) |
Nov 22, 2023 | 134.77 | 135.19 | 133.86 | 134.71 | 132,676 | +0.30(+0.23%) |
Nov 21, 2023 | 131.95 | 134.96 | 131.20 | 134.41 | 169,054 | +2.65(+2.01%) |
Nov 20, 2023 | 130.28 | 131.81 | 129.44 | 131.75 | 173,921 | +1.65(+1.27%) |
Nov 17, 2023 | 130.67 | 131.76 | 130.09 | 130.11 | 137,975 | -0.27(-0.21%) |
Nov 16, 2023 | 131.48 | 132.29 | 130.34 | 130.38 | 108,988 | -0.70(-0.53%) |
Nov 15, 2023 | 132.61 | 132.61 | 130.51 | 131.08 | 152,498 | -1.61(-1.21%) |
Nov 14, 2023 | 132.39 | 133.61 | 130.52 | 132.69 | 119,635 | +0.75(+0.57%) |
Nov 13, 2023 | 133.05 | 133.42 | 131.24 | 131.93 | 129,366 | -1.03(-0.77%) |
Nov 10, 2023 | 131.39 | 133.19 | 131.29 | 132.96 | 107,049 | +1.95(+1.49%) |
Nov 09, 2023 | 131.82 | 131.82 | 129.70 | 131.01 | 124,692 | +0.09(+0.07%) |
Nov 08, 2023 | 130.75 | 131.21 | 129.43 | 130.92 | 125,927 | +0.33(+0.25%) |
Nov 07, 2023 | 131.34 | 132.04 | 129.98 | 130.59 | 185,157 | -0.74(-0.56%) |
Nov 06, 2023 | 132.07 | 132.07 | 130.36 | 131.32 | 193,934 | -1.03(-0.78%) |
Nov 03, 2023 | 131.74 | 133.55 | 130.86 | 132.35 | 138,510 | +0.75(+0.57%) |
Nov 02, 2023 | 132.02 | 132.66 | 128.83 | 131.60 | 155,115 | -0.85(-0.64%) |