Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.53 | 135.19 | 128.10 | 130.05 | 787,365 | -3.36(-2.52%) |
Jan 30, 2024 | 134.21 | 135.40 | 132.90 | 133.41 | 486,146 | -1.01(-0.75%) |
Jan 29, 2024 | 132.29 | 134.50 | 129.79 | 134.42 | 648,481 | +3.13(+2.38%) |
Jan 26, 2024 | 134.29 | 135.24 | 130.77 | 131.29 | 812,362 | -5.02(-3.68%) |
Jan 25, 2024 | 143.54 | 144.19 | 135.87 | 136.31 | 914,685 | -3.80(-2.71%) |
Jan 24, 2024 | 142.60 | 145.77 | 139.61 | 140.11 | 937,546 | +0.78(+0.56%) |
Jan 23, 2024 | 138.98 | 140.64 | 136.63 | 139.33 | 710,693 | +1.45(+1.05%) |
Jan 22, 2024 | 133.55 | 138.50 | 133.55 | 137.88 | 952,214 | +6.24(+4.74%) |
Jan 19, 2024 | 127.54 | 131.84 | 125.41 | 131.64 | 815,252 | +5.97(+4.75%) |
Jan 18, 2024 | 124.97 | 127.58 | 122.56 | 125.67 | 888,198 | +5.33(+4.43%) |
Jan 17, 2024 | 118.12 | 120.80 | 116.27 | 120.34 | 753,594 | +0.71(+0.59%) |
Jan 16, 2024 | 118.15 | 122.24 | 116.17 | 119.63 | 1,075,950 | +5.51(+4.83%) |
Jan 12, 2024 | 114.85 | 116.02 | 113.10 | 114.12 | 490,782 | -0.70(-0.61%) |
Jan 11, 2024 | 116.08 | 117.83 | 112.51 | 114.82 | 772,390 | -1.26(-1.09%) |
Jan 10, 2024 | 118.30 | 118.89 | 112.95 | 116.08 | 1,178,045 | -4.07(-3.39%) |
Jan 09, 2024 | 118.84 | 121.24 | 117.62 | 120.15 | 334,414 | -0.82(-0.68%) |
Jan 08, 2024 | 118.30 | 122.00 | 117.67 | 120.97 | 589,673 | +3.14(+2.66%) |
Jan 05, 2024 | 116.44 | 118.07 | 115.21 | 117.83 | 644,123 | +1.70(+1.46%) |
Jan 04, 2024 | 118.57 | 119.23 | 114.22 | 116.13 | 827,785 | -4.79(-3.96%) |
Jan 03, 2024 | 122.15 | 123.00 | 120.21 | 120.92 | 550,577 | -3.80(-3.05%) |
Jan 02, 2024 | 127.38 | 127.38 | 123.33 | 124.72 | 639,235 | -4.97(-3.83%) |
Dec 29, 2023 | 132.37 | 132.47 | 128.81 | 129.69 | 604,438 | -2.67(-2.02%) |
Dec 28, 2023 | 133.42 | 133.42 | 131.30 | 132.36 | 298,954 | -0.84(-0.63%) |
Dec 27, 2023 | 136.82 | 136.89 | 132.58 | 133.20 | 492,309 | -2.39(-1.76%) |
Dec 26, 2023 | 134.36 | 136.33 | 134.00 | 135.59 | 343,383 | +2.16(+1.62%) |
Dec 22, 2023 | 134.67 | 135.60 | 132.19 | 133.43 | 406,966 | -1.38(-1.02%) |
Dec 21, 2023 | 132.80 | 135.58 | 131.41 | 134.81 | 495,357 | +6.07(+4.71%) |
Dec 20, 2023 | 134.75 | 135.44 | 128.70 | 128.74 | 680,914 | -7.44(-5.46%) |
Dec 19, 2023 | 136.22 | 137.18 | 133.50 | 136.18 | 733,300 | +1.32(+0.98%) |
Dec 18, 2023 | 136.69 | 138.48 | 134.39 | 134.86 | 655,250 | -1.23(-0.90%) |
Dec 15, 2023 | 141.46 | 141.72 | 134.56 | 136.09 | 1,346,722 | -4.34(-3.09%) |
Dec 14, 2023 | 134.75 | 141.57 | 134.21 | 140.43 | 1,181,620 | +8.93(+6.79%) |
Dec 13, 2023 | 126.58 | 131.59 | 124.42 | 131.50 | 705,663 | +5.31(+4.21%) |
Dec 12, 2023 | 125.59 | 126.97 | 123.70 | 126.19 | 474,067 | +0.61(+0.49%) |
Dec 11, 2023 | 123.66 | 126.68 | 122.66 | 125.58 | 930,082 | +2.89(+2.36%) |
Dec 08, 2023 | 122.21 | 124.41 | 121.35 | 122.69 | 1,394,811 | +0.04(+0.03%) |
Dec 07, 2023 | 122.91 | 124.05 | 121.11 | 122.65 | 500,454 | +0.63(+0.52%) |
Dec 06, 2023 | 126.98 | 127.50 | 121.92 | 122.02 | 399,073 | -2.55(-2.05%) |
Dec 05, 2023 | 124.00 | 125.40 | 122.40 | 124.57 | 456,141 | -0.54(-0.43%) |
Dec 04, 2023 | 124.05 | 125.16 | 121.50 | 125.11 | 390,522 | -0.75(-0.60%) |
Dec 01, 2023 | 123.40 | 126.35 | 120.89 | 125.86 | 454,851 | +1.58(+1.27%) |
Nov 30, 2023 | 125.60 | 126.25 | 122.93 | 124.28 | 451,946 | -0.87(-0.70%) |
Nov 29, 2023 | 128.28 | 130.65 | 124.68 | 125.15 | 724,274 | -0.61(-0.49%) |
Nov 28, 2023 | 127.22 | 128.06 | 124.45 | 125.76 | 386,992 | -2.53(-1.97%) |
Nov 27, 2023 | 127.14 | 129.79 | 125.39 | 128.29 | 416,747 | -0.07(-0.05%) |
Nov 24, 2023 | 128.13 | 129.45 | 126.70 | 128.36 | 274,047 | +0.23(+0.18%) |
Nov 22, 2023 | 129.00 | 132.49 | 128.12 | 128.13 | 488,589 | +0.94(+0.74%) |
Nov 21, 2023 | 130.25 | 130.25 | 124.42 | 127.19 | 780,480 | -4.48(-3.40%) |
Nov 20, 2023 | 132.02 | 132.47 | 130.79 | 131.67 | 790,530 | -0.35(-0.27%) |
Nov 17, 2023 | 135.05 | 135.05 | 130.02 | 132.02 | 825,700 | -4.21(-3.09%) |
Nov 16, 2023 | 136.42 | 138.77 | 135.00 | 136.23 | 594,396 | -1.49(-1.08%) |
Nov 15, 2023 | 139.33 | 141.65 | 136.20 | 137.72 | 452,673 | +0.08(+0.06%) |
Nov 14, 2023 | 134.91 | 137.78 | 133.48 | 137.64 | 711,270 | +8.25(+6.38%) |
Nov 13, 2023 | 130.02 | 130.86 | 127.63 | 129.39 | 553,568 | -1.92(-1.46%) |
Nov 10, 2023 | 126.00 | 132.32 | 125.56 | 131.31 | 741,309 | +6.70(+5.38%) |
Nov 09, 2023 | 131.21 | 131.91 | 124.23 | 124.61 | 701,728 | -5.71(-4.38%) |
Nov 08, 2023 | 129.81 | 131.39 | 128.15 | 130.32 | 399,668 | +0.89(+0.69%) |
Nov 07, 2023 | 128.75 | 129.84 | 127.20 | 129.43 | 502,126 | +0.16(+0.12%) |
Nov 06, 2023 | 132.00 | 133.19 | 127.69 | 129.27 | 473,563 | -1.84(-1.40%) |
Nov 03, 2023 | 128.47 | 132.35 | 126.68 | 131.11 | 819,167 | +3.08(+2.41%) |
Nov 02, 2023 | 134.00 | 134.32 | 124.12 | 128.03 | 1,180,772 | +0.53(+0.42%) |