Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 138.09 | 138.09 | 133.74 | 134.50 | 868,203 | -3.53(-2.56%) |
Jan 30, 2024 | 137.59 | 138.51 | 137.20 | 138.03 | 903,012 | +0.40(+0.29%) |
Jan 29, 2024 | 137.10 | 137.71 | 136.03 | 137.63 | 511,200 | +0.72(+0.52%) |
Jan 26, 2024 | 135.98 | 137.06 | 135.95 | 136.91 | 557,656 | +1.48(+1.09%) |
Jan 25, 2024 | 134.90 | 135.52 | 134.09 | 135.44 | 572,815 | +1.62(+1.21%) |
Jan 24, 2024 | 134.53 | 135.11 | 133.61 | 133.82 | 576,667 | -0.02(-0.01%) |
Jan 23, 2024 | 134.02 | 134.15 | 133.15 | 133.84 | 372,805 | +0.49(+0.37%) |
Jan 22, 2024 | 132.54 | 133.83 | 132.20 | 133.35 | 576,552 | +1.35(+1.02%) |
Jan 19, 2024 | 132.00 | 132.72 | 130.23 | 132.00 | 644,433 | +0.50(+0.38%) |
Jan 18, 2024 | 130.57 | 131.88 | 130.11 | 131.51 | 728,931 | +1.33(+1.02%) |
Jan 17, 2024 | 130.35 | 130.66 | 129.57 | 130.18 | 918,878 | -1.63(-1.23%) |
Jan 16, 2024 | 132.51 | 132.97 | 131.17 | 131.81 | 1,034,028 | -1.76(-1.32%) |
Jan 12, 2024 | 132.88 | 134.36 | 132.47 | 133.56 | 934,225 | +1.48(+1.12%) |
Jan 11, 2024 | 132.01 | 132.54 | 130.19 | 132.09 | 971,594 | +0.40(+0.30%) |
Jan 10, 2024 | 130.64 | 132.21 | 130.33 | 131.69 | 945,292 | +0.88(+0.67%) |
Jan 09, 2024 | 127.76 | 130.85 | 127.06 | 130.81 | 1,093,848 | +2.43(+1.90%) |
Jan 08, 2024 | 126.12 | 128.41 | 125.63 | 128.37 | 797,108 | +2.05(+1.62%) |
Jan 05, 2024 | 126.54 | 126.72 | 125.65 | 126.33 | 513,366 | +0.15(+0.12%) |
Jan 04, 2024 | 126.77 | 127.46 | 126.13 | 126.18 | 847,116 | -0.39(-0.31%) |
Jan 03, 2024 | 127.27 | 127.48 | 126.18 | 126.57 | 727,366 | -1.15(-0.90%) |
Jan 02, 2024 | 128.78 | 129.53 | 127.36 | 127.71 | 633,758 | -1.83(-1.41%) |
Dec 29, 2023 | 129.74 | 130.59 | 129.04 | 129.54 | 537,331 | -0.24(-0.18%) |
Dec 28, 2023 | 129.65 | 130.24 | 129.21 | 129.78 | 504,145 | -0.12(-0.09%) |
Dec 27, 2023 | 128.19 | 129.91 | 127.95 | 129.90 | 688,051 | +1.98(+1.54%) |
Dec 26, 2023 | 127.47 | 128.35 | 127.19 | 127.92 | 1,321,430 | +0.11(+0.09%) |
Dec 22, 2023 | 127.93 | 128.73 | 127.30 | 127.81 | 313,923 | +0.53(+0.42%) |
Dec 21, 2023 | 126.48 | 127.50 | 125.98 | 127.28 | 398,432 | +1.40(+1.11%) |
Dec 20, 2023 | 128.01 | 129.04 | 125.84 | 125.89 | 664,969 | -2.59(-2.02%) |
Dec 19, 2023 | 126.54 | 128.79 | 125.95 | 128.48 | 867,211 | +2.35(+1.86%) |
Dec 18, 2023 | 127.50 | 127.50 | 125.84 | 126.14 | 686,832 | -0.40(-0.32%) |
Dec 15, 2023 | 127.49 | 128.47 | 126.06 | 126.54 | 1,268,662 | -2.10(-1.64%) |
Dec 14, 2023 | 129.70 | 131.14 | 128.09 | 128.64 | 811,088 | -0.08(-0.06%) |
Dec 13, 2023 | 128.34 | 129.33 | 127.73 | 128.72 | 793,981 | +0.38(+0.30%) |
Dec 12, 2023 | 128.26 | 128.58 | 127.27 | 128.34 | 793,547 | +0.35(+0.27%) |
Dec 11, 2023 | 127.26 | 128.83 | 126.97 | 127.99 | 648,940 | +0.96(+0.75%) |
Dec 08, 2023 | 128.70 | 128.73 | 126.95 | 127.03 | 790,717 | -1.08(-0.84%) |
Dec 07, 2023 | 128.51 | 128.69 | 126.36 | 128.11 | 1,127,806 | -0.43(-0.33%) |
Dec 06, 2023 | 127.52 | 129.23 | 127.29 | 128.54 | 928,267 | +1.16(+0.91%) |
Dec 05, 2023 | 128.77 | 128.94 | 126.13 | 127.38 | 1,057,175 | -1.67(-1.29%) |
Dec 04, 2023 | 129.45 | 130.28 | 128.40 | 129.05 | 1,142,997 | -0.25(-0.19%) |
Dec 01, 2023 | 126.60 | 129.77 | 126.49 | 129.30 | 974,105 | +2.38(+1.87%) |
Nov 30, 2023 | 126.11 | 127.76 | 125.70 | 126.92 | 2,181,317 | +0.98(+0.78%) |
Nov 29, 2023 | 124.01 | 125.96 | 123.95 | 125.95 | 1,546,626 | +2.14(+1.73%) |
Nov 28, 2023 | 122.14 | 124.88 | 121.72 | 123.81 | 1,990,290 | +1.65(+1.35%) |
Nov 27, 2023 | 122.52 | 123.20 | 121.75 | 122.16 | 1,019,493 | -0.96(-0.78%) |
Nov 24, 2023 | 124.27 | 124.32 | 122.69 | 123.12 | 530,860 | -0.59(-0.48%) |
Nov 22, 2023 | 123.33 | 124.86 | 120.47 | 123.71 | 1,626,590 | -1.12(-0.90%) |
Nov 21, 2023 | 131.74 | 132.09 | 124.74 | 124.83 | 2,514,303 | -11.88(-8.69%) |
Nov 20, 2023 | 135.11 | 137.67 | 132.94 | 136.71 | 927,010 | +1.66(+1.23%) |
Nov 17, 2023 | 133.79 | 135.10 | 132.59 | 135.05 | 1,293,742 | +2.22(+1.67%) |
Nov 16, 2023 | 137.17 | 138.95 | 130.81 | 132.83 | 1,758,636 | -3.89(-2.85%) |
Nov 15, 2023 | 136.35 | 137.89 | 134.74 | 136.72 | 446,039 | -0.05(-0.04%) |
Nov 14, 2023 | 134.80 | 137.89 | 134.80 | 136.78 | 593,752 | +3.16(+2.37%) |
Nov 13, 2023 | 133.32 | 133.71 | 132.42 | 133.61 | 444,950 | -0.06(-0.04%) |
Nov 10, 2023 | 132.42 | 134.07 | 130.91 | 133.67 | 498,164 | +1.70(+1.29%) |
Nov 09, 2023 | 133.17 | 133.17 | 131.28 | 131.97 | 462,317 | -0.38(-0.29%) |
Nov 08, 2023 | 133.41 | 133.46 | 131.75 | 132.35 | 479,284 | -0.76(-0.57%) |
Nov 07, 2023 | 132.96 | 133.57 | 132.01 | 133.11 | 379,875 | -0.20(-0.15%) |
Nov 06, 2023 | 133.81 | 133.81 | 131.75 | 133.31 | 477,021 | -0.39(-0.29%) |
Nov 03, 2023 | 134.82 | 135.12 | 133.31 | 133.70 | 437,769 | +0.07(+0.05%) |
Nov 02, 2023 | 130.78 | 133.85 | 130.25 | 133.63 | 517,213 | +3.73(+2.87%) |