Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 135.64 | 136.05 | 132.25 | 132.34 | 3,284,774 | -3.53(-2.60%) |
Jan 30, 2024 | 132.31 | 136.01 | 132.04 | 135.87 | 3,957,174 | +2.38(+1.78%) |
Jan 29, 2024 | 133.10 | 133.50 | 131.38 | 133.49 | 2,482,860 | +0.11(+0.08%) |
Jan 26, 2024 | 132.57 | 133.46 | 131.07 | 133.38 | 3,831,656 | +0.89(+0.67%) |
Jan 25, 2024 | 131.30 | 132.54 | 129.94 | 132.50 | 4,334,270 | +2.28(+1.75%) |
Jan 24, 2024 | 129.80 | 130.78 | 128.95 | 130.22 | 2,728,896 | +1.66(+1.29%) |
Jan 23, 2024 | 127.92 | 129.67 | 127.70 | 128.56 | 2,819,413 | +0.18(+0.14%) |
Jan 22, 2024 | 127.39 | 128.97 | 126.66 | 128.38 | 3,796,498 | +0.59(+0.46%) |
Jan 19, 2024 | 127.39 | 127.86 | 126.12 | 127.79 | 4,268,412 | +0.28(+0.22%) |
Jan 18, 2024 | 128.13 | 128.13 | 125.94 | 127.51 | 3,676,204 | +0.01(+0.01%) |
Jan 17, 2024 | 127.55 | 128.72 | 126.93 | 127.50 | 4,469,430 | -1.47(-1.14%) |
Jan 16, 2024 | 132.26 | 132.86 | 128.92 | 128.98 | 3,126,601 | -4.09(-3.07%) |
Jan 12, 2024 | 133.82 | 134.36 | 132.22 | 133.06 | 3,868,113 | +1.73(+1.32%) |
Jan 11, 2024 | 132.14 | 132.47 | 130.63 | 131.33 | 3,851,310 | -0.10(-0.08%) |
Jan 10, 2024 | 133.16 | 133.16 | 130.52 | 131.43 | 4,309,216 | -1.75(-1.31%) |
Jan 09, 2024 | 135.10 | 135.28 | 131.92 | 133.19 | 3,721,633 | -1.65(-1.22%) |
Jan 08, 2024 | 133.24 | 134.84 | 131.38 | 134.84 | 5,221,568 | -1.06(-0.78%) |
Jan 05, 2024 | 136.41 | 136.59 | 134.36 | 135.90 | 3,591,833 | +0.52(+0.38%) |
Jan 04, 2024 | 139.41 | 140.09 | 135.22 | 135.38 | 4,069,492 | -3.11(-2.25%) |
Jan 03, 2024 | 137.10 | 139.39 | 136.15 | 138.50 | 4,016,416 | +1.25(+0.91%) |
Jan 02, 2024 | 137.15 | 139.22 | 136.57 | 137.24 | 3,569,792 | +1.03(+0.76%) |
Dec 29, 2023 | 137.60 | 138.10 | 136.08 | 136.21 | 2,523,007 | -1.20(-0.88%) |
Dec 28, 2023 | 139.10 | 139.93 | 137.35 | 137.41 | 2,160,141 | -2.35(-1.68%) |
Dec 27, 2023 | 140.43 | 140.97 | 139.21 | 139.76 | 2,292,380 | -0.59(-0.42%) |
Dec 26, 2023 | 139.52 | 141.13 | 138.85 | 140.35 | 3,446,162 | +2.17(+1.57%) |
Dec 22, 2023 | 138.99 | 139.58 | 137.76 | 138.18 | 2,903,122 | +0.32(+0.23%) |
Dec 21, 2023 | 136.74 | 137.90 | 136.00 | 137.86 | 2,493,316 | +1.57(+1.15%) |
Dec 20, 2023 | 138.73 | 139.75 | 136.17 | 136.29 | 3,851,215 | -2.06(-1.49%) |
Dec 19, 2023 | 136.31 | 138.49 | 135.83 | 138.35 | 6,176,951 | +1.68(+1.23%) |
Dec 18, 2023 | 137.52 | 138.76 | 136.63 | 136.67 | 4,408,771 | +1.71(+1.27%) |
Dec 15, 2023 | 135.71 | 135.86 | 133.50 | 134.96 | 4,249,096 | -0.60(-0.44%) |
Dec 14, 2023 | 133.15 | 135.88 | 133.01 | 135.56 | 7,111,359 | +4.58(+3.50%) |
Dec 13, 2023 | 128.47 | 131.05 | 127.50 | 130.98 | 4,224,911 | +3.18(+2.49%) |
Dec 12, 2023 | 128.84 | 128.99 | 126.70 | 127.80 | 5,291,643 | -2.79(-2.14%) |
Dec 11, 2023 | 129.92 | 131.28 | 129.61 | 130.59 | 4,111,095 | -0.07(-0.05%) |
Dec 08, 2023 | 130.29 | 131.30 | 129.72 | 130.66 | 4,244,629 | +1.60(+1.24%) |
Dec 07, 2023 | 130.12 | 130.65 | 128.22 | 129.06 | 4,227,217 | -0.07(-0.05%) |
Dec 06, 2023 | 131.62 | 132.87 | 129.09 | 129.13 | 5,313,035 | -3.57(-2.69%) |
Dec 05, 2023 | 136.03 | 136.47 | 132.64 | 132.71 | 4,297,127 | -2.98(-2.20%) |
Dec 04, 2023 | 136.02 | 137.34 | 135.22 | 135.69 | 4,613,475 | -1.65(-1.20%) |
Dec 01, 2023 | 136.23 | 139.32 | 135.39 | 137.34 | 5,362,431 | +1.09(+0.80%) |
Nov 30, 2023 | 136.68 | 139.19 | 134.82 | 136.25 | 6,850,720 | +0.76(+0.56%) |
Nov 29, 2023 | 136.97 | 137.45 | 135.24 | 135.49 | 5,270,269 | -0.51(-0.38%) |
Nov 28, 2023 | 136.60 | 137.74 | 135.80 | 136.01 | 3,680,063 | -0.38(-0.27%) |
Nov 27, 2023 | 136.73 | 136.89 | 135.22 | 136.38 | 4,009,961 | -1.19(-0.86%) |
Nov 24, 2023 | 136.88 | 138.89 | 136.87 | 137.57 | 2,107,375 | +0.62(+0.45%) |
Nov 22, 2023 | 134.03 | 137.25 | 132.80 | 136.94 | 4,829,935 | +0.07(+0.05%) |
Nov 21, 2023 | 137.12 | 137.75 | 135.72 | 136.88 | 3,113,512 | -1.23(-0.89%) |
Nov 20, 2023 | 139.30 | 139.79 | 138.06 | 138.11 | 2,661,898 | +0.22(+0.16%) |
Nov 17, 2023 | 135.99 | 138.74 | 135.99 | 137.89 | 5,285,048 | +2.97(+2.20%) |
Nov 16, 2023 | 137.14 | 137.69 | 133.08 | 134.92 | 6,793,448 | -4.01(-2.88%) |
Nov 15, 2023 | 138.47 | 141.29 | 138.34 | 138.93 | 3,773,306 | +0.16(+0.11%) |
Nov 14, 2023 | 137.44 | 139.39 | 136.88 | 138.77 | 5,105,916 | +2.26(+1.66%) |
Nov 13, 2023 | 136.00 | 136.92 | 135.21 | 136.51 | 3,079,423 | +1.08(+0.79%) |
Nov 10, 2023 | 135.49 | 135.91 | 133.77 | 135.43 | 3,998,370 | +1.49(+1.11%) |
Nov 09, 2023 | 135.82 | 136.52 | 133.88 | 133.94 | 4,532,422 | -0.95(-0.70%) |
Nov 08, 2023 | 136.90 | 137.99 | 134.74 | 134.89 | 7,438,280 | -2.96(-2.15%) |
Nov 07, 2023 | 139.37 | 139.61 | 136.87 | 137.85 | 7,667,874 | -4.02(-2.83%) |
Nov 06, 2023 | 146.22 | 146.24 | 141.02 | 141.87 | 4,545,451 | -3.88(-2.66%) |
Nov 03, 2023 | 146.28 | 147.55 | 144.30 | 145.75 | 4,993,050 | -1.08(-0.73%) |
Nov 02, 2023 | 142.91 | 146.94 | 142.09 | 146.83 | 5,071,542 | +3.71(+2.59%) |