Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 138.54 | 139.45 | 137.00 | 137.11 | 5,885,552 | -1.42(-1.02%) |
Jan 30, 2024 | 138.63 | 139.20 | 135.89 | 138.53 | 2,920,355 | -0.99(-0.71%) |
Jan 29, 2024 | 140.71 | 140.96 | 134.42 | 139.52 | 4,948,707 | -1.00(-0.71%) |
Jan 26, 2024 | 140.87 | 140.87 | 139.64 | 140.51 | 3,058,124 | +0.34(+0.25%) |
Jan 25, 2024 | 138.30 | 140.27 | 137.04 | 140.17 | 2,601,722 | +2.94(+2.14%) |
Jan 24, 2024 | 139.60 | 139.79 | 137.00 | 137.23 | 2,881,095 | -1.66(-1.19%) |
Jan 23, 2024 | 138.85 | 139.71 | 137.87 | 138.89 | 2,854,381 | +0.51(+0.37%) |
Jan 22, 2024 | 136.44 | 138.77 | 135.96 | 138.38 | 2,793,811 | +2.19(+1.61%) |
Jan 19, 2024 | 135.28 | 136.64 | 133.88 | 136.19 | 3,644,152 | +1.81(+1.35%) |
Jan 18, 2024 | 135.58 | 136.06 | 132.68 | 134.37 | 4,253,705 | -1.31(-0.97%) |
Jan 17, 2024 | 136.99 | 137.64 | 135.34 | 135.68 | 3,649,334 | -2.28(-1.65%) |
Jan 16, 2024 | 139.06 | 139.32 | 136.84 | 137.96 | 3,560,566 | +0.16(+0.11%) |
Jan 12, 2024 | 139.56 | 140.00 | 137.57 | 137.81 | 2,286,941 | -1.08(-0.78%) |
Jan 11, 2024 | 141.32 | 141.32 | 137.88 | 138.89 | 3,287,171 | -2.03(-1.44%) |
Jan 10, 2024 | 140.22 | 141.23 | 139.77 | 140.92 | 2,839,550 | +0.31(+0.22%) |
Jan 09, 2024 | 137.88 | 140.80 | 137.43 | 140.60 | 3,745,708 | +2.00(+1.44%) |
Jan 08, 2024 | 137.11 | 138.86 | 136.49 | 138.61 | 3,643,126 | +0.96(+0.70%) |
Jan 05, 2024 | 136.25 | 138.82 | 136.25 | 137.65 | 2,807,096 | +0.49(+0.36%) |
Jan 04, 2024 | 135.80 | 137.82 | 134.67 | 137.16 | 3,990,618 | +1.54(+1.14%) |
Jan 03, 2024 | 139.22 | 139.82 | 135.28 | 135.62 | 4,766,048 | -4.33(-3.10%) |
Jan 02, 2024 | 139.06 | 141.02 | 138.46 | 139.95 | 3,681,477 | +0.66(+0.48%) |
Dec 29, 2023 | 138.89 | 140.21 | 138.60 | 139.28 | 2,574,147 | -0.12(-0.08%) |
Dec 28, 2023 | 138.93 | 139.96 | 138.87 | 139.40 | 2,194,487 | +0.16(+0.11%) |
Dec 27, 2023 | 137.82 | 139.59 | 137.51 | 139.24 | 2,869,600 | +1.32(+0.96%) |
Dec 26, 2023 | 136.92 | 138.32 | 136.23 | 137.92 | 2,287,742 | +0.81(+0.59%) |
Dec 22, 2023 | 136.37 | 137.33 | 135.58 | 137.11 | 3,295,740 | +0.81(+0.60%) |
Dec 21, 2023 | 134.91 | 136.56 | 134.26 | 136.30 | 4,068,765 | +2.42(+1.80%) |
Dec 20, 2023 | 135.67 | 135.81 | 133.54 | 133.88 | 3,640,224 | -2.62(-1.92%) |
Dec 19, 2023 | 134.96 | 136.62 | 134.86 | 136.50 | 2,896,656 | +1.82(+1.35%) |
Dec 18, 2023 | 135.94 | 136.08 | 134.37 | 134.69 | 3,186,944 | -0.64(-0.47%) |
Dec 15, 2023 | 137.99 | 138.48 | 135.16 | 135.32 | 5,853,717 | -2.71(-1.96%) |
Dec 14, 2023 | 136.62 | 139.07 | 136.37 | 138.03 | 4,739,292 | +2.70(+2.00%) |
Dec 13, 2023 | 133.00 | 135.37 | 131.73 | 135.33 | 3,608,039 | +2.66(+2.00%) |
Dec 12, 2023 | 133.89 | 133.89 | 132.25 | 132.67 | 3,444,333 | -1.08(-0.80%) |
Dec 11, 2023 | 133.11 | 133.93 | 132.50 | 133.75 | 3,651,114 | +1.54(+1.16%) |
Dec 08, 2023 | 132.25 | 133.40 | 132.13 | 132.21 | 2,945,721 | +0.00(+0.00%) |
Dec 07, 2023 | 131.63 | 132.83 | 131.17 | 132.21 | 4,027,183 | +1.77(+1.36%) |
Dec 06, 2023 | 130.31 | 131.04 | 129.38 | 130.44 | 3,981,924 | +0.49(+0.38%) |
Dec 05, 2023 | 130.38 | 130.91 | 129.58 | 129.95 | 3,064,201 | -0.81(-0.62%) |
Dec 04, 2023 | 131.26 | 133.24 | 130.25 | 130.76 | 7,793,547 | -1.05(-0.79%) |
Dec 01, 2023 | 130.46 | 131.98 | 129.59 | 131.81 | 4,698,316 | +0.95(+0.73%) |
Nov 30, 2023 | 129.30 | 131.01 | 127.52 | 130.86 | 5,881,904 | +2.44(+1.90%) |
Nov 29, 2023 | 129.05 | 130.17 | 128.28 | 128.43 | 2,980,550 | -0.34(-0.27%) |
Nov 28, 2023 | 128.44 | 128.85 | 127.35 | 128.77 | 3,890,328 | +0.33(+0.26%) |
Nov 27, 2023 | 128.26 | 129.43 | 127.38 | 128.44 | 3,820,009 | -0.13(-0.10%) |
Nov 24, 2023 | 127.62 | 128.57 | 126.90 | 128.56 | 1,905,085 | +0.94(+0.74%) |
Nov 22, 2023 | 127.62 | 129.44 | 127.03 | 127.62 | 3,670,508 | -0.29(-0.23%) |
Nov 21, 2023 | 127.35 | 127.99 | 125.87 | 127.92 | 4,147,917 | +1.12(+0.89%) |
Nov 20, 2023 | 126.50 | 127.36 | 125.54 | 126.79 | 5,941,172 | -0.23(-0.18%) |
Nov 17, 2023 | 127.51 | 128.20 | 126.06 | 127.03 | 6,117,933 | -0.05(-0.04%) |
Nov 16, 2023 | 124.46 | 127.93 | 124.39 | 127.08 | 12,302,895 | -0.51(-0.40%) |
Nov 15, 2023 | 123.30 | 128.63 | 122.13 | 127.59 | 32,932,766 | +19.24(+17.75%) |
Nov 14, 2023 | 105.86 | 109.84 | 105.70 | 108.35 | 7,778,928 | +4.49(+4.32%) |
Nov 13, 2023 | 105.23 | 105.34 | 103.69 | 103.86 | 4,144,263 | -1.00(-0.95%) |
Nov 10, 2023 | 103.68 | 105.15 | 101.86 | 104.86 | 6,446,401 | +1.49(+1.44%) |
Nov 09, 2023 | 106.77 | 106.77 | 102.92 | 103.37 | 5,782,856 | -2.96(-2.79%) |
Nov 08, 2023 | 107.48 | 108.35 | 105.80 | 106.33 | 4,662,243 | -1.45(-1.35%) |
Nov 07, 2023 | 107.28 | 109.06 | 107.25 | 107.78 | 2,953,767 | +0.29(+0.27%) |
Nov 06, 2023 | 109.66 | 109.80 | 107.36 | 107.49 | 3,841,707 | -1.74(-1.59%) |
Nov 03, 2023 | 108.60 | 110.55 | 108.49 | 109.23 | 4,484,900 | +1.72(+1.60%) |
Nov 02, 2023 | 106.71 | 108.25 | 105.42 | 107.51 | 3,943,037 | +1.48(+1.40%) |