Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.02 | 131.63 | 127.42 | 128.03 | 195,484 | -2.72(-2.08%) |
Jan 30, 2024 | 129.34 | 133.39 | 129.34 | 130.75 | 110,983 | +0.45(+0.35%) |
Jan 29, 2024 | 132.09 | 133.79 | 129.63 | 130.30 | 166,347 | -2.29(-1.73%) |
Jan 26, 2024 | 136.00 | 136.00 | 130.80 | 132.59 | 264,029 | -1.80(-1.34%) |
Jan 25, 2024 | 136.88 | 139.60 | 127.87 | 134.39 | 244,331 | +5.70(+4.43%) |
Jan 24, 2024 | 132.22 | 132.22 | 128.13 | 128.69 | 137,564 | -1.58(-1.21%) |
Jan 23, 2024 | 132.09 | 132.85 | 130.23 | 130.27 | 82,624 | -0.88(-0.67%) |
Jan 22, 2024 | 129.13 | 131.40 | 129.13 | 131.15 | 78,709 | +3.16(+2.47%) |
Jan 19, 2024 | 126.55 | 129.09 | 126.25 | 127.99 | 80,028 | +2.39(+1.90%) |
Jan 18, 2024 | 122.79 | 125.60 | 121.30 | 125.60 | 70,998 | +3.83(+3.15%) |
Jan 17, 2024 | 121.39 | 122.59 | 120.42 | 121.77 | 96,918 | -0.80(-0.65%) |
Jan 16, 2024 | 123.30 | 124.16 | 122.09 | 122.57 | 129,968 | -1.79(-1.44%) |
Jan 12, 2024 | 124.78 | 125.40 | 123.45 | 124.36 | 61,975 | +1.06(+0.86%) |
Jan 11, 2024 | 124.79 | 125.19 | 122.46 | 123.30 | 93,143 | -2.05(-1.64%) |
Jan 10, 2024 | 123.26 | 125.63 | 123.06 | 125.35 | 58,685 | +1.25(+1.01%) |
Jan 09, 2024 | 123.71 | 124.57 | 122.80 | 124.10 | 44,270 | -1.00(-0.80%) |
Jan 08, 2024 | 124.15 | 126.12 | 123.28 | 125.10 | 66,635 | +1.70(+1.38%) |
Jan 05, 2024 | 124.34 | 125.23 | 123.36 | 123.40 | 116,447 | -2.08(-1.66%) |
Jan 04, 2024 | 127.77 | 131.00 | 125.31 | 125.48 | 80,130 | -1.52(-1.20%) |
Jan 03, 2024 | 128.53 | 128.53 | 125.85 | 127.00 | 105,123 | -1.95(-1.51%) |
Jan 02, 2024 | 129.00 | 129.43 | 127.53 | 128.95 | 81,658 | -0.10(-0.08%) |
Dec 29, 2023 | 130.74 | 130.74 | 129.00 | 129.05 | 57,695 | -1.38(-1.06%) |
Dec 28, 2023 | 131.38 | 132.59 | 129.59 | 130.43 | 57,866 | -0.95(-0.72%) |
Dec 27, 2023 | 131.29 | 132.53 | 130.61 | 131.38 | 52,916 | +0.65(+0.50%) |
Dec 26, 2023 | 130.40 | 131.05 | 129.30 | 130.73 | 58,575 | +1.30(+1.00%) |
Dec 22, 2023 | 127.08 | 130.46 | 127.08 | 129.43 | 70,876 | +3.22(+2.55%) |
Dec 21, 2023 | 128.24 | 128.24 | 124.89 | 126.21 | 87,019 | -0.80(-0.63%) |
Dec 20, 2023 | 129.68 | 129.68 | 126.84 | 127.01 | 97,053 | -2.49(-1.92%) |
Dec 19, 2023 | 129.62 | 131.06 | 128.72 | 129.50 | 116,945 | +0.64(+0.50%) |
Dec 18, 2023 | 129.42 | 129.87 | 127.92 | 128.86 | 75,892 | +0.14(+0.11%) |
Dec 15, 2023 | 131.24 | 131.24 | 128.04 | 128.72 | 331,500 | -1.60(-1.23%) |
Dec 14, 2023 | 129.04 | 131.38 | 128.51 | 130.32 | 113,265 | +2.97(+2.33%) |
Dec 13, 2023 | 123.60 | 128.16 | 123.60 | 127.35 | 129,986 | +3.59(+2.90%) |
Dec 12, 2023 | 123.16 | 125.58 | 122.60 | 123.76 | 52,675 | +0.71(+0.58%) |
Dec 11, 2023 | 122.72 | 123.51 | 121.95 | 123.05 | 70,069 | +0.66(+0.54%) |
Dec 08, 2023 | 122.25 | 123.66 | 121.45 | 122.39 | 75,967 | -0.08(-0.07%) |
Dec 07, 2023 | 123.88 | 124.30 | 122.27 | 122.47 | 62,555 | -0.81(-0.66%) |
Dec 06, 2023 | 123.40 | 125.54 | 122.92 | 123.28 | 77,170 | +0.29(+0.24%) |
Dec 05, 2023 | 124.07 | 125.38 | 122.56 | 122.99 | 93,355 | -1.80(-1.44%) |
Dec 04, 2023 | 123.09 | 124.99 | 123.08 | 124.79 | 75,574 | +1.41(+1.14%) |
Dec 01, 2023 | 123.26 | 125.11 | 123.26 | 123.38 | 102,439 | +0.09(+0.07%) |
Nov 30, 2023 | 123.89 | 123.89 | 121.80 | 123.29 | 152,920 | +0.47(+0.38%) |
Nov 29, 2023 | 122.13 | 123.59 | 121.33 | 122.82 | 105,037 | +1.48(+1.22%) |
Nov 28, 2023 | 121.35 | 122.62 | 120.95 | 121.34 | 80,674 | -0.41(-0.34%) |
Nov 27, 2023 | 120.64 | 121.99 | 119.58 | 121.75 | 67,332 | +1.26(+1.05%) |
Nov 24, 2023 | 118.50 | 120.52 | 117.07 | 120.49 | 28,019 | +1.04(+0.87%) |
Nov 22, 2023 | 119.96 | 121.12 | 119.30 | 119.45 | 43,318 | +0.60(+0.50%) |
Nov 21, 2023 | 118.51 | 119.84 | 118.50 | 118.85 | 66,575 | -0.14(-0.12%) |
Nov 20, 2023 | 118.59 | 120.15 | 118.25 | 118.99 | 66,559 | +0.38(+0.32%) |
Nov 17, 2023 | 116.38 | 118.91 | 116.38 | 118.61 | 121,565 | +3.20(+2.77%) |
Nov 16, 2023 | 117.81 | 118.76 | 115.33 | 115.41 | 62,906 | -2.65(-2.24%) |
Nov 15, 2023 | 118.35 | 120.13 | 116.78 | 118.06 | 78,011 | -0.69(-0.58%) |
Nov 14, 2023 | 115.52 | 118.82 | 114.17 | 118.75 | 159,853 | +5.89(+5.22%) |
Nov 13, 2023 | 110.38 | 113.70 | 110.38 | 112.86 | 54,552 | +1.50(+1.35%) |
Nov 10, 2023 | 110.31 | 112.09 | 109.62 | 111.36 | 61,988 | +1.24(+1.13%) |
Nov 09, 2023 | 108.93 | 110.69 | 108.55 | 110.12 | 64,853 | +1.69(+1.56%) |
Nov 08, 2023 | 109.63 | 110.01 | 108.15 | 108.43 | 56,714 | -0.68(-0.62%) |
Nov 07, 2023 | 109.49 | 109.49 | 108.51 | 109.11 | 70,582 | +0.11(+0.10%) |
Nov 06, 2023 | 108.05 | 109.46 | 107.78 | 109.00 | 85,932 | +0.54(+0.50%) |
Nov 03, 2023 | 107.82 | 110.17 | 107.82 | 108.46 | 81,709 | +2.05(+1.93%) |
Nov 02, 2023 | 106.41 | 107.16 | 104.51 | 106.41 | 74,445 | +1.44(+1.37%) |