Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 140.96 | 141.03 | 137.38 | 137.41 | 298,795 | -3.29(-2.34%) |
Jan 30, 2024 | 139.37 | 141.14 | 139.13 | 140.70 | 206,419 | +0.48(+0.34%) |
Jan 29, 2024 | 140.39 | 140.39 | 138.47 | 140.22 | 186,234 | -0.01(-0.01%) |
Jan 26, 2024 | 139.54 | 140.51 | 137.76 | 140.23 | 445,206 | +2.79(+2.03%) |
Jan 25, 2024 | 137.84 | 138.84 | 136.72 | 137.44 | 479,155 | +1.73(+1.27%) |
Jan 24, 2024 | 139.28 | 140.95 | 134.99 | 135.71 | 502,520 | -3.80(-2.73%) |
Jan 23, 2024 | 139.93 | 141.65 | 139.03 | 139.52 | 321,501 | +0.73(+0.52%) |
Jan 22, 2024 | 137.50 | 138.89 | 137.25 | 138.79 | 358,259 | +1.25(+0.91%) |
Jan 19, 2024 | 136.05 | 137.60 | 134.86 | 137.54 | 360,653 | +2.19(+1.62%) |
Jan 18, 2024 | 133.88 | 135.85 | 132.71 | 135.34 | 354,959 | +2.74(+2.07%) |
Jan 17, 2024 | 131.61 | 132.97 | 131.61 | 132.60 | 212,620 | -1.50(-1.12%) |
Jan 16, 2024 | 132.24 | 134.34 | 131.30 | 134.10 | 350,260 | +0.41(+0.31%) |
Jan 12, 2024 | 136.04 | 136.35 | 133.12 | 133.69 | 207,417 | -0.43(-0.32%) |
Jan 11, 2024 | 134.45 | 135.02 | 132.79 | 134.12 | 288,726 | -0.38(-0.28%) |
Jan 10, 2024 | 133.37 | 134.51 | 132.68 | 134.50 | 193,003 | +0.35(+0.26%) |
Jan 09, 2024 | 135.82 | 136.50 | 133.81 | 134.15 | 250,867 | -2.98(-2.17%) |
Jan 08, 2024 | 136.93 | 137.33 | 136.08 | 137.13 | 202,946 | -0.23(-0.17%) |
Jan 05, 2024 | 134.99 | 138.22 | 134.84 | 137.36 | 196,103 | +1.50(+1.10%) |
Jan 04, 2024 | 137.45 | 138.61 | 135.55 | 135.86 | 297,927 | -1.43(-1.04%) |
Jan 03, 2024 | 138.02 | 138.95 | 136.08 | 137.29 | 260,969 | -2.50(-1.79%) |
Jan 02, 2024 | 139.38 | 140.40 | 138.84 | 139.79 | 192,210 | +0.79(+0.56%) |
Dec 29, 2023 | 139.51 | 140.16 | 138.41 | 139.01 | 293,455 | -0.90(-0.65%) |
Dec 28, 2023 | 140.71 | 141.37 | 139.80 | 139.91 | 170,473 | -1.57(-1.11%) |
Dec 27, 2023 | 141.94 | 142.38 | 140.90 | 141.48 | 132,067 | -0.24(-0.17%) |
Dec 26, 2023 | 140.84 | 142.63 | 140.39 | 141.72 | 127,637 | +1.59(+1.13%) |
Dec 22, 2023 | 140.04 | 142.02 | 139.76 | 140.13 | 179,163 | +0.29(+0.21%) |
Dec 21, 2023 | 141.58 | 141.58 | 139.11 | 139.84 | 318,042 | +0.36(+0.26%) |
Dec 20, 2023 | 140.59 | 142.51 | 139.47 | 139.49 | 270,508 | -2.06(-1.45%) |
Dec 19, 2023 | 140.18 | 141.61 | 140.10 | 141.54 | 448,296 | +2.13(+1.52%) |
Dec 18, 2023 | 140.78 | 140.78 | 138.84 | 139.42 | 386,523 | +0.27(+0.19%) |
Dec 15, 2023 | 138.48 | 139.87 | 137.98 | 139.15 | 753,820 | +0.33(+0.24%) |
Dec 14, 2023 | 133.67 | 139.72 | 133.67 | 138.82 | 719,979 | +7.18(+5.46%) |
Dec 13, 2023 | 125.63 | 131.80 | 125.02 | 131.64 | 531,116 | +5.60(+4.44%) |
Dec 12, 2023 | 128.74 | 129.38 | 125.98 | 126.04 | 264,314 | -2.70(-2.10%) |
Dec 11, 2023 | 128.07 | 129.90 | 127.75 | 128.74 | 222,888 | +0.37(+0.29%) |
Dec 08, 2023 | 128.99 | 130.27 | 127.92 | 128.37 | 214,094 | -0.29(-0.22%) |
Dec 07, 2023 | 129.19 | 129.63 | 127.84 | 128.66 | 227,204 | +0.02(+0.02%) |
Dec 06, 2023 | 130.17 | 131.69 | 128.47 | 128.64 | 338,923 | -0.57(-0.44%) |
Dec 05, 2023 | 130.73 | 130.85 | 128.04 | 129.21 | 260,248 | -2.27(-1.73%) |
Dec 04, 2023 | 131.02 | 133.57 | 130.58 | 131.48 | 336,709 | -0.19(-0.14%) |
Dec 01, 2023 | 127.28 | 131.88 | 127.05 | 131.67 | 409,029 | +4.15(+3.26%) |
Nov 30, 2023 | 127.88 | 128.80 | 126.77 | 127.52 | 721,815 | -0.38(-0.29%) |
Nov 29, 2023 | 127.29 | 129.02 | 127.29 | 127.89 | 288,528 | +1.35(+1.07%) |
Nov 28, 2023 | 127.70 | 128.12 | 126.36 | 126.54 | 231,250 | -1.19(-0.93%) |
Nov 27, 2023 | 127.41 | 128.08 | 126.47 | 127.74 | 211,256 | -0.80(-0.63%) |
Nov 24, 2023 | 127.62 | 129.28 | 127.46 | 128.54 | 67,329 | +1.04(+0.82%) |
Nov 22, 2023 | 127.97 | 128.30 | 126.94 | 127.50 | 259,132 | -0.76(-0.60%) |
Nov 21, 2023 | 128.83 | 130.33 | 128.24 | 128.26 | 323,913 | -0.76(-0.59%) |
Nov 20, 2023 | 128.82 | 130.18 | 127.72 | 129.03 | 381,474 | +0.42(+0.32%) |
Nov 17, 2023 | 127.90 | 128.64 | 126.48 | 128.61 | 386,916 | +1.83(+1.44%) |
Nov 16, 2023 | 126.92 | 127.38 | 125.00 | 126.78 | 335,603 | -0.35(-0.27%) |
Nov 15, 2023 | 128.29 | 129.99 | 126.52 | 127.13 | 409,760 | -1.26(-0.98%) |
Nov 14, 2023 | 123.89 | 128.45 | 123.88 | 128.38 | 389,037 | +7.22(+5.96%) |
Nov 13, 2023 | 119.72 | 121.47 | 118.98 | 121.16 | 289,596 | +0.47(+0.39%) |
Nov 10, 2023 | 118.52 | 120.83 | 118.08 | 120.69 | 245,995 | +2.99(+2.54%) |
Nov 09, 2023 | 119.47 | 119.47 | 117.60 | 117.70 | 241,925 | -0.82(-0.69%) |
Nov 08, 2023 | 119.57 | 119.82 | 118.23 | 118.52 | 303,586 | -0.55(-0.47%) |
Nov 07, 2023 | 118.08 | 119.86 | 117.47 | 119.07 | 250,518 | -0.99(-0.82%) |
Nov 06, 2023 | 121.91 | 121.91 | 119.14 | 120.06 | 345,444 | -2.28(-1.86%) |
Nov 03, 2023 | 118.86 | 122.95 | 118.86 | 122.34 | 444,681 | +2.63(+2.20%) |
Nov 02, 2023 | 120.56 | 123.35 | 117.00 | 119.71 | 971,807 | +4.74(+4.12%) |