Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 123.29 | 127.32 | 122.55 | 124.44 | 3,982,652 | -2.39(-1.88%) |
Jan 30, 2024 | 128.36 | 129.06 | 125.51 | 126.83 | 3,357,234 | -2.04(-1.58%) |
Jan 29, 2024 | 124.78 | 128.94 | 124.59 | 128.87 | 3,608,109 | +4.92(+3.97%) |
Jan 26, 2024 | 121.46 | 124.92 | 120.59 | 123.95 | 4,501,599 | +1.76(+1.44%) |
Jan 25, 2024 | 123.61 | 123.69 | 119.34 | 122.19 | 9,428,269 | -0.39(-0.32%) |
Jan 24, 2024 | 130.49 | 130.50 | 122.22 | 122.58 | 10,491,256 | -6.43(-4.98%) |
Jan 23, 2024 | 133.00 | 133.15 | 128.56 | 129.01 | 5,824,261 | -3.97(-2.99%) |
Jan 22, 2024 | 133.40 | 136.07 | 131.79 | 132.98 | 4,905,899 | +2.67(+2.05%) |
Jan 19, 2024 | 128.05 | 130.50 | 126.62 | 130.31 | 3,972,197 | +3.39(+2.67%) |
Jan 18, 2024 | 128.21 | 128.64 | 123.92 | 126.92 | 4,069,677 | +0.89(+0.71%) |
Jan 17, 2024 | 122.81 | 126.06 | 120.28 | 126.03 | 6,168,301 | +2.24(+1.81%) |
Jan 16, 2024 | 122.76 | 124.89 | 121.96 | 123.79 | 3,100,902 | +0.79(+0.64%) |
Jan 12, 2024 | 121.00 | 123.09 | 120.01 | 123.00 | 3,665,097 | +2.12(+1.75%) |
Jan 11, 2024 | 121.46 | 121.86 | 118.43 | 120.88 | 3,001,249 | +0.69(+0.57%) |
Jan 10, 2024 | 121.75 | 122.00 | 118.43 | 120.19 | 4,219,619 | -0.99(-0.82%) |
Jan 09, 2024 | 118.46 | 121.74 | 118.28 | 121.18 | 2,558,118 | +1.93(+1.62%) |
Jan 08, 2024 | 116.61 | 119.84 | 116.61 | 119.25 | 3,001,298 | +3.26(+2.81%) |
Jan 05, 2024 | 113.02 | 117.04 | 112.99 | 115.99 | 4,539,481 | +2.97(+2.63%) |
Jan 04, 2024 | 111.64 | 113.86 | 110.69 | 113.02 | 3,674,435 | +0.60(+0.53%) |
Jan 03, 2024 | 113.76 | 114.23 | 111.27 | 112.42 | 3,664,998 | -2.66(-2.31%) |
Jan 02, 2024 | 119.22 | 119.22 | 114.28 | 115.08 | 4,429,619 | -6.30(-5.19%) |
Dec 29, 2023 | 123.00 | 123.72 | 120.89 | 121.38 | 2,194,121 | -1.90(-1.54%) |
Dec 28, 2023 | 124.00 | 124.48 | 122.82 | 123.28 | 1,505,797 | -0.32(-0.26%) |
Dec 27, 2023 | 124.00 | 124.16 | 122.61 | 123.60 | 1,399,309 | +0.04(+0.03%) |
Dec 26, 2023 | 122.85 | 123.82 | 122.25 | 123.56 | 1,141,274 | +1.07(+0.87%) |
Dec 22, 2023 | 123.21 | 123.46 | 121.21 | 122.49 | 2,202,450 | +0.01(+0.01%) |
Dec 21, 2023 | 122.75 | 123.13 | 120.66 | 122.48 | 2,426,567 | +1.86(+1.54%) |
Dec 20, 2023 | 121.67 | 123.49 | 120.16 | 120.62 | 2,604,694 | -1.79(-1.46%) |
Dec 19, 2023 | 124.45 | 124.69 | 121.58 | 122.41 | 2,769,102 | -0.86(-0.70%) |
Dec 18, 2023 | 122.44 | 124.15 | 121.69 | 123.27 | 2,550,424 | +0.67(+0.55%) |
Dec 15, 2023 | 121.59 | 123.82 | 120.72 | 122.60 | 6,436,435 | +1.95(+1.62%) |
Dec 14, 2023 | 119.01 | 120.97 | 117.69 | 120.65 | 5,613,617 | +3.42(+2.92%) |
Dec 13, 2023 | 114.72 | 117.46 | 113.50 | 117.23 | 4,158,379 | +2.57(+2.24%) |
Dec 12, 2023 | 113.46 | 115.50 | 112.59 | 114.66 | 1,939,075 | -0.07(-0.06%) |
Dec 11, 2023 | 114.82 | 115.90 | 114.10 | 114.73 | 2,688,716 | +0.90(+0.79%) |
Dec 08, 2023 | 113.28 | 114.39 | 112.25 | 113.83 | 3,127,618 | -1.17(-1.02%) |
Dec 07, 2023 | 117.08 | 117.48 | 114.35 | 115.00 | 2,927,699 | +0.69(+0.60%) |
Dec 06, 2023 | 118.00 | 118.95 | 114.23 | 114.31 | 4,043,231 | -3.76(-3.18%) |
Dec 05, 2023 | 117.72 | 118.80 | 115.86 | 118.07 | 2,702,477 | -0.11(-0.09%) |
Dec 04, 2023 | 117.40 | 118.41 | 115.29 | 118.18 | 4,515,785 | -0.44(-0.37%) |
Dec 01, 2023 | 117.29 | 118.77 | 116.08 | 118.62 | 3,584,925 | +2.05(+1.76%) |
Nov 30, 2023 | 118.19 | 120.26 | 115.51 | 116.57 | 4,796,555 | -0.08(-0.07%) |
Nov 29, 2023 | 115.18 | 117.72 | 115.00 | 116.65 | 4,192,286 | +2.41(+2.11%) |
Nov 28, 2023 | 112.26 | 114.84 | 112.15 | 114.24 | 3,619,942 | +2.32(+2.07%) |
Nov 27, 2023 | 112.64 | 114.16 | 111.56 | 111.92 | 2,878,628 | -0.95(-0.84%) |
Nov 24, 2023 | 112.14 | 113.12 | 111.16 | 112.87 | 1,304,788 | +0.74(+0.66%) |
Nov 22, 2023 | 112.94 | 113.57 | 110.72 | 112.13 | 2,507,386 | +0.20(+0.18%) |
Nov 21, 2023 | 109.72 | 112.18 | 108.62 | 111.93 | 3,507,866 | +0.16(+0.14%) |
Nov 20, 2023 | 109.52 | 112.19 | 109.13 | 111.77 | 4,103,254 | +2.23(+2.04%) |
Nov 17, 2023 | 109.07 | 110.00 | 108.74 | 109.54 | 2,295,858 | +0.42(+0.38%) |
Nov 16, 2023 | 109.19 | 110.69 | 108.26 | 109.12 | 2,482,029 | -0.32(-0.29%) |
Nov 15, 2023 | 109.99 | 112.11 | 109.11 | 109.44 | 5,183,662 | +0.42(+0.39%) |
Nov 14, 2023 | 106.59 | 109.19 | 104.40 | 109.02 | 5,820,882 | +4.77(+4.58%) |
Nov 13, 2023 | 103.49 | 105.86 | 102.74 | 104.25 | 4,726,490 | +0.60(+0.58%) |
Nov 10, 2023 | 99.85 | 103.85 | 99.51 | 103.65 | 5,123,820 | +3.42(+3.41%) |
Nov 09, 2023 | 100.49 | 102.48 | 99.60 | 100.23 | 6,937,535 | +0.24(+0.24%) |
Nov 08, 2023 | 101.70 | 103.96 | 99.21 | 99.99 | 8,372,006 | -2.21(-2.16%) |
Nov 07, 2023 | 98.99 | 104.43 | 96.17 | 102.20 | 29,313,420 | +22.65(+28.47%) |
Nov 06, 2023 | 82.83 | 82.87 | 79.07 | 79.55 | 9,891,885 | -2.49(-3.04%) |
Nov 03, 2023 | 79.47 | 83.05 | 79.00 | 82.04 | 5,744,701 | +2.80(+3.53%) |
Nov 02, 2023 | 81.80 | 83.57 | 77.81 | 79.24 | 6,800,510 | -0.86(-1.07%) |