Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 145.00 | 148.18 | 143.01 | 144.81 | 123,319 | -1.44(-0.98%) |
Jan 30, 2024 | 146.19 | 148.00 | 145.88 | 146.25 | 46,875 | -0.32(-0.22%) |
Jan 29, 2024 | 146.22 | 146.95 | 143.81 | 146.57 | 71,998 | +0.86(+0.59%) |
Jan 26, 2024 | 146.75 | 148.55 | 144.66 | 145.71 | 144,761 | -2.27(-1.53%) |
Jan 25, 2024 | 150.23 | 152.90 | 147.77 | 147.98 | 227,320 | -1.06(-0.71%) |
Jan 24, 2024 | 148.71 | 153.67 | 147.27 | 149.04 | 392,526 | +3.22(+2.21%) |
Jan 23, 2024 | 142.45 | 145.98 | 141.61 | 145.82 | 227,549 | +3.25(+2.28%) |
Jan 22, 2024 | 145.24 | 146.32 | 141.22 | 142.57 | 168,944 | -1.86(-1.29%) |
Jan 19, 2024 | 138.60 | 144.59 | 138.24 | 144.43 | 180,846 | +6.72(+4.88%) |
Jan 18, 2024 | 135.27 | 142.77 | 135.27 | 137.71 | 639,059 | +5.35(+4.04%) |
Jan 17, 2024 | 132.27 | 133.33 | 129.39 | 132.36 | 81,210 | -1.24(-0.93%) |
Jan 16, 2024 | 132.54 | 134.56 | 132.34 | 133.60 | 63,142 | -0.20(-0.15%) |
Jan 12, 2024 | 133.64 | 134.04 | 132.95 | 133.80 | 34,346 | +0.36(+0.27%) |
Jan 11, 2024 | 131.88 | 133.52 | 131.00 | 133.44 | 77,652 | +2.44(+1.86%) |
Jan 10, 2024 | 130.72 | 131.99 | 129.96 | 131.00 | 51,570 | +0.05(+0.04%) |
Jan 09, 2024 | 129.54 | 131.52 | 129.12 | 130.95 | 82,538 | -0.51(-0.39%) |
Jan 08, 2024 | 129.11 | 132.34 | 129.11 | 131.46 | 48,562 | +2.14(+1.65%) |
Jan 05, 2024 | 131.30 | 131.92 | 128.74 | 129.32 | 70,347 | -2.64(-2.00%) |
Jan 04, 2024 | 131.43 | 133.57 | 131.12 | 131.96 | 64,474 | -0.14(-0.11%) |
Jan 03, 2024 | 134.75 | 134.75 | 131.99 | 132.10 | 234,210 | -3.55(-2.62%) |
Jan 02, 2024 | 136.82 | 136.84 | 134.51 | 135.65 | 157,617 | -1.74(-1.27%) |
Dec 29, 2023 | 136.79 | 137.69 | 134.77 | 137.39 | 54,117 | +0.00(+0.00%) |
Dec 28, 2023 | 137.74 | 138.50 | 136.00 | 137.38 | 123,912 | +2.20(+1.63%) |
Dec 27, 2023 | 135.62 | 135.99 | 134.01 | 135.18 | 70,952 | -0.79(-0.58%) |
Dec 26, 2023 | 135.07 | 136.65 | 135.07 | 135.97 | 64,186 | +0.71(+0.52%) |
Dec 22, 2023 | 135.08 | 136.50 | 134.62 | 135.26 | 74,352 | -0.13(-0.10%) |
Dec 21, 2023 | 133.02 | 135.69 | 131.75 | 135.39 | 107,545 | +4.55(+3.48%) |
Dec 20, 2023 | 134.40 | 135.08 | 130.02 | 130.84 | 142,792 | -3.86(-2.87%) |
Dec 19, 2023 | 134.21 | 135.33 | 133.40 | 134.70 | 158,389 | +1.55(+1.16%) |
Dec 18, 2023 | 133.01 | 134.08 | 132.40 | 133.15 | 121,462 | +0.75(+0.57%) |
Dec 15, 2023 | 134.11 | 135.00 | 132.08 | 132.40 | 124,535 | -1.26(-0.94%) |
Dec 14, 2023 | 130.20 | 134.46 | 130.20 | 133.66 | 104,026 | +2.98(+2.28%) |
Dec 13, 2023 | 130.25 | 131.89 | 128.60 | 130.68 | 116,104 | +0.80(+0.62%) |
Dec 12, 2023 | 130.66 | 131.41 | 128.82 | 129.88 | 198,395 | -0.26(-0.20%) |
Dec 11, 2023 | 127.47 | 131.50 | 127.47 | 130.14 | 85,973 | +3.14(+2.47%) |
Dec 08, 2023 | 126.54 | 128.11 | 124.42 | 127.00 | 84,520 | +0.65(+0.51%) |
Dec 07, 2023 | 125.48 | 126.97 | 124.44 | 126.35 | 171,032 | +1.35(+1.08%) |
Dec 06, 2023 | 127.40 | 127.47 | 124.78 | 125.00 | 88,912 | -1.22(-0.97%) |
Dec 05, 2023 | 127.26 | 127.44 | 125.93 | 126.22 | 69,734 | -1.24(-0.97%) |
Dec 04, 2023 | 127.85 | 128.59 | 125.25 | 127.46 | 117,443 | -0.62(-0.48%) |
Dec 01, 2023 | 128.38 | 129.54 | 126.95 | 128.08 | 133,762 | -0.53(-0.41%) |
Nov 30, 2023 | 126.40 | 128.81 | 125.23 | 128.61 | 141,705 | +1.72(+1.36%) |
Nov 29, 2023 | 125.44 | 127.64 | 125.33 | 126.89 | 90,406 | +2.26(+1.81%) |
Nov 28, 2023 | 125.65 | 125.80 | 123.44 | 124.63 | 94,918 | -0.37(-0.30%) |
Nov 27, 2023 | 125.52 | 125.74 | 124.00 | 125.00 | 50,924 | +0.09(+0.07%) |
Nov 24, 2023 | 125.03 | 126.00 | 124.58 | 124.91 | 29,314 | +0.35(+0.28%) |
Nov 22, 2023 | 124.88 | 126.56 | 124.05 | 124.56 | 106,052 | +1.69(+1.38%) |
Nov 21, 2023 | 121.03 | 124.20 | 121.00 | 122.87 | 98,629 | +1.18(+0.97%) |
Nov 20, 2023 | 121.38 | 122.16 | 120.67 | 121.69 | 97,158 | -0.20(-0.16%) |
Nov 17, 2023 | 119.56 | 122.15 | 119.29 | 121.89 | 138,867 | +1.61(+1.34%) |
Nov 16, 2023 | 121.32 | 123.89 | 119.00 | 120.28 | 189,612 | +0.43(+0.36%) |
Nov 15, 2023 | 118.41 | 121.00 | 117.64 | 119.85 | 157,228 | +2.66(+2.27%) |
Nov 14, 2023 | 115.68 | 117.37 | 115.19 | 117.19 | 165,034 | +4.27(+3.78%) |
Nov 13, 2023 | 111.97 | 113.69 | 110.94 | 112.92 | 132,975 | +1.17(+1.05%) |
Nov 10, 2023 | 107.00 | 113.23 | 107.00 | 111.75 | 159,686 | +5.15(+4.83%) |
Nov 09, 2023 | 104.88 | 108.38 | 102.23 | 106.60 | 276,338 | +5.01(+4.93%) |
Nov 08, 2023 | 100.48 | 101.85 | 100.17 | 101.59 | 157,619 | +1.68(+1.68%) |
Nov 07, 2023 | 100.03 | 100.72 | 98.86 | 99.91 | 89,124 | +0.32(+0.32%) |
Nov 06, 2023 | 100.53 | 100.77 | 98.55 | 99.59 | 88,053 | -0.82(-0.82%) |
Nov 03, 2023 | 99.06 | 103.10 | 99.06 | 100.41 | 209,233 | +1.39(+1.40%) |
Nov 02, 2023 | 99.61 | 100.95 | 98.19 | 99.02 | 158,626 | +1.66(+1.71%) |