Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 131.98 | 132.38 | 128.78 | 129.50 | 539,064 | -1.95(-1.49%) |
Jan 30, 2024 | 131.24 | 132.28 | 130.84 | 131.45 | 229,745 | +0.00(+0.00%) |
Jan 29, 2024 | 130.26 | 131.79 | 129.71 | 131.45 | 188,927 | +0.55(+0.42%) |
Jan 26, 2024 | 130.89 | 131.79 | 130.61 | 130.91 | 221,215 | +0.45(+0.34%) |
Jan 25, 2024 | 131.24 | 131.58 | 129.60 | 130.46 | 334,313 | +0.47(+0.36%) |
Jan 24, 2024 | 131.32 | 131.49 | 129.75 | 129.99 | 296,182 | -1.04(-0.80%) |
Jan 23, 2024 | 131.01 | 131.06 | 129.55 | 131.04 | 219,623 | +0.64(+0.49%) |
Jan 22, 2024 | 130.11 | 131.01 | 129.77 | 130.40 | 267,801 | +0.39(+0.30%) |
Jan 19, 2024 | 128.93 | 130.67 | 127.76 | 130.01 | 420,492 | +1.65(+1.29%) |
Jan 18, 2024 | 126.55 | 129.22 | 125.55 | 128.36 | 446,881 | +2.44(+1.93%) |
Jan 17, 2024 | 125.18 | 126.50 | 125.13 | 125.93 | 338,888 | -0.12(-0.09%) |
Jan 16, 2024 | 125.12 | 126.06 | 124.75 | 126.05 | 259,030 | +0.38(+0.30%) |
Jan 12, 2024 | 127.12 | 127.20 | 125.16 | 125.67 | 233,054 | -0.41(-0.32%) |
Jan 11, 2024 | 124.63 | 126.21 | 124.19 | 126.08 | 325,091 | +1.64(+1.32%) |
Jan 10, 2024 | 123.71 | 124.67 | 123.48 | 124.44 | 281,270 | +0.56(+0.45%) |
Jan 09, 2024 | 122.97 | 123.89 | 122.23 | 123.88 | 251,822 | +0.28(+0.22%) |
Jan 08, 2024 | 123.32 | 123.32 | 121.63 | 123.60 | 354,538 | +0.15(+0.12%) |
Jan 05, 2024 | 123.03 | 123.62 | 122.25 | 123.45 | 425,549 | -0.02(-0.02%) |
Jan 04, 2024 | 124.43 | 125.16 | 123.38 | 123.47 | 355,470 | -1.13(-0.91%) |
Jan 03, 2024 | 124.40 | 126.49 | 122.41 | 124.61 | 534,896 | +2.46(+2.02%) |
Jan 02, 2024 | 121.87 | 123.35 | 121.56 | 122.14 | 315,027 | -0.73(-0.60%) |
Dec 29, 2023 | 124.44 | 124.61 | 122.82 | 122.88 | 315,424 | -1.57(-1.26%) |
Dec 28, 2023 | 124.23 | 125.04 | 123.65 | 124.45 | 345,697 | -0.08(-0.06%) |
Dec 27, 2023 | 125.36 | 125.71 | 124.28 | 124.53 | 284,836 | -0.55(-0.44%) |
Dec 26, 2023 | 125.38 | 126.11 | 124.83 | 125.07 | 276,354 | -0.44(-0.35%) |
Dec 22, 2023 | 125.64 | 126.28 | 125.36 | 125.51 | 314,128 | +0.36(+0.29%) |
Dec 21, 2023 | 125.48 | 125.48 | 124.10 | 125.15 | 424,422 | +0.34(+0.27%) |
Dec 20, 2023 | 125.26 | 126.18 | 124.70 | 124.81 | 348,546 | -0.66(-0.52%) |
Dec 19, 2023 | 126.94 | 127.35 | 125.27 | 125.47 | 663,089 | -0.81(-0.65%) |
Dec 18, 2023 | 125.95 | 126.44 | 125.12 | 126.29 | 241,940 | +1.06(+0.85%) |
Dec 15, 2023 | 126.39 | 127.81 | 125.21 | 125.22 | 717,311 | -1.41(-1.11%) |
Dec 14, 2023 | 128.30 | 129.23 | 126.11 | 126.63 | 415,422 | -1.18(-0.93%) |
Dec 13, 2023 | 126.42 | 128.21 | 126.42 | 127.82 | 427,549 | +1.10(+0.87%) |
Dec 12, 2023 | 126.88 | 127.33 | 125.91 | 126.71 | 211,578 | -0.09(-0.07%) |
Dec 11, 2023 | 126.49 | 126.91 | 125.58 | 126.80 | 340,021 | +0.25(+0.20%) |
Dec 08, 2023 | 125.60 | 126.73 | 124.86 | 126.55 | 267,430 | +0.83(+0.66%) |
Dec 07, 2023 | 125.48 | 126.34 | 125.23 | 125.73 | 255,489 | +0.12(+0.09%) |
Dec 06, 2023 | 125.63 | 126.53 | 125.12 | 125.61 | 180,607 | +0.38(+0.30%) |
Dec 05, 2023 | 127.48 | 127.92 | 125.12 | 125.23 | 179,107 | -2.42(-1.89%) |
Dec 04, 2023 | 126.68 | 128.10 | 126.13 | 127.65 | 193,121 | +0.32(+0.25%) |
Dec 01, 2023 | 125.66 | 127.76 | 125.66 | 127.33 | 219,604 | +1.20(+0.95%) |
Nov 30, 2023 | 124.69 | 126.36 | 124.06 | 126.13 | 302,783 | +1.51(+1.21%) |
Nov 29, 2023 | 124.88 | 125.64 | 124.16 | 124.62 | 333,781 | -0.24(-0.19%) |
Nov 28, 2023 | 126.24 | 126.25 | 124.73 | 124.85 | 219,330 | -1.38(-1.09%) |
Nov 27, 2023 | 127.05 | 127.53 | 126.09 | 126.24 | 369,688 | -1.52(-1.19%) |
Nov 24, 2023 | 128.19 | 128.19 | 127.33 | 127.76 | 66,295 | -0.04(-0.03%) |
Nov 22, 2023 | 127.68 | 128.42 | 126.59 | 127.80 | 175,890 | +0.66(+0.52%) |
Nov 21, 2023 | 126.69 | 127.52 | 126.44 | 127.14 | 161,570 | +0.59(+0.46%) |
Nov 20, 2023 | 126.68 | 126.89 | 125.67 | 126.55 | 215,226 | -0.61(-0.48%) |
Nov 17, 2023 | 127.79 | 128.30 | 126.84 | 127.16 | 163,654 | +0.38(+0.30%) |
Nov 16, 2023 | 126.88 | 127.84 | 126.08 | 126.78 | 218,312 | -0.16(-0.13%) |
Nov 15, 2023 | 127.05 | 128.03 | 126.58 | 126.94 | 390,921 | -0.14(-0.11%) |
Nov 14, 2023 | 125.19 | 127.09 | 124.56 | 127.08 | 268,970 | +3.30(+2.67%) |
Nov 13, 2023 | 124.64 | 124.72 | 123.62 | 123.78 | 184,193 | -1.18(-0.95%) |
Nov 10, 2023 | 123.49 | 125.03 | 123.14 | 124.96 | 196,781 | +1.32(+1.07%) |
Nov 09, 2023 | 124.93 | 124.93 | 123.32 | 123.64 | 119,300 | -0.73(-0.58%) |
Nov 08, 2023 | 124.13 | 124.73 | 123.66 | 124.37 | 176,871 | +0.57(+0.46%) |
Nov 07, 2023 | 123.87 | 124.24 | 123.42 | 123.80 | 206,253 | -0.64(-0.51%) |
Nov 06, 2023 | 124.52 | 124.97 | 124.00 | 124.44 | 174,599 | -0.16(-0.13%) |
Nov 03, 2023 | 123.68 | 125.22 | 123.68 | 124.60 | 279,725 | +1.76(+1.43%) |
Nov 02, 2023 | 122.98 | 123.54 | 122.24 | 122.84 | 386,643 | +0.65(+0.53%) |