Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 132.35 | 133.34 | 131.39 | 131.58 | 1,810,392 | +0.15(+0.11%) |
Jan 30, 2024 | 132.38 | 132.45 | 128.57 | 131.43 | 2,809,659 | -1.76(-1.32%) |
Jan 29, 2024 | 132.53 | 133.59 | 131.59 | 133.20 | 2,497,837 | +0.24(+0.18%) |
Jan 26, 2024 | 133.34 | 133.80 | 132.01 | 132.96 | 1,389,376 | +0.57(+0.43%) |
Jan 25, 2024 | 131.60 | 132.94 | 128.28 | 132.39 | 2,105,534 | +2.20(+1.69%) |
Jan 24, 2024 | 133.72 | 133.72 | 129.98 | 130.19 | 2,106,033 | -3.34(-2.50%) |
Jan 23, 2024 | 134.95 | 135.56 | 131.97 | 133.52 | 1,861,551 | -0.80(-0.59%) |
Jan 22, 2024 | 131.87 | 134.85 | 131.43 | 134.32 | 2,946,731 | +2.59(+1.97%) |
Jan 19, 2024 | 135.30 | 135.53 | 130.71 | 131.73 | 3,429,910 | -3.76(-2.77%) |
Jan 18, 2024 | 135.52 | 136.50 | 134.06 | 135.49 | 2,221,630 | -1.17(-0.85%) |
Jan 17, 2024 | 136.49 | 139.34 | 135.80 | 136.65 | 2,240,778 | -0.66(-0.48%) |
Jan 16, 2024 | 135.77 | 138.41 | 134.60 | 137.31 | 2,818,771 | +3.17(+2.36%) |
Jan 12, 2024 | 133.02 | 134.51 | 132.54 | 134.14 | 1,880,957 | +0.78(+0.58%) |
Jan 11, 2024 | 133.46 | 134.26 | 132.23 | 133.37 | 1,552,966 | -0.20(-0.15%) |
Jan 10, 2024 | 135.42 | 136.83 | 133.41 | 133.56 | 2,378,349 | -2.62(-1.92%) |
Jan 09, 2024 | 133.23 | 136.60 | 132.21 | 136.19 | 1,921,798 | +2.46(+1.84%) |
Jan 08, 2024 | 132.96 | 135.50 | 132.04 | 133.72 | 1,761,334 | -0.95(-0.70%) |
Jan 05, 2024 | 133.39 | 136.28 | 132.74 | 134.67 | 1,990,861 | +0.99(+0.74%) |
Jan 04, 2024 | 132.30 | 135.42 | 131.00 | 133.68 | 2,670,148 | +3.45(+2.65%) |
Jan 03, 2024 | 138.97 | 139.32 | 129.84 | 130.23 | 3,813,075 | -9.08(-6.52%) |
Jan 02, 2024 | 135.67 | 140.52 | 135.06 | 139.30 | 3,412,395 | +4.44(+3.30%) |
Dec 29, 2023 | 133.98 | 135.51 | 133.73 | 134.86 | 1,793,202 | +0.40(+0.30%) |
Dec 28, 2023 | 133.38 | 135.34 | 133.16 | 134.46 | 1,692,154 | +1.10(+0.83%) |
Dec 27, 2023 | 132.05 | 133.87 | 131.63 | 133.36 | 2,018,327 | +1.37(+1.04%) |
Dec 26, 2023 | 131.11 | 132.78 | 130.34 | 131.99 | 2,115,738 | +0.84(+0.64%) |
Dec 22, 2023 | 129.31 | 131.85 | 129.31 | 131.15 | 2,016,159 | +2.10(+1.63%) |
Dec 21, 2023 | 129.07 | 130.01 | 127.55 | 129.05 | 1,692,333 | +1.17(+0.92%) |
Dec 20, 2023 | 128.35 | 130.04 | 127.22 | 127.88 | 2,690,205 | -1.10(-0.85%) |
Dec 19, 2023 | 125.53 | 129.01 | 125.34 | 128.98 | 3,086,538 | +3.91(+3.12%) |
Dec 18, 2023 | 129.45 | 129.45 | 124.90 | 125.07 | 3,521,689 | -3.87(-3.00%) |
Dec 15, 2023 | 129.94 | 129.94 | 128.31 | 128.94 | 7,432,919 | -1.03(-0.79%) |
Dec 14, 2023 | 130.91 | 132.18 | 127.48 | 129.97 | 4,617,491 | +0.67(+0.52%) |
Dec 13, 2023 | 122.62 | 129.32 | 121.52 | 129.29 | 3,883,830 | +6.26(+5.09%) |
Dec 12, 2023 | 124.65 | 124.65 | 121.66 | 123.03 | 2,624,120 | -1.77(-1.42%) |
Dec 11, 2023 | 127.11 | 129.06 | 122.67 | 124.80 | 3,859,124 | -1.40(-1.11%) |
Dec 08, 2023 | 131.94 | 134.04 | 124.77 | 126.20 | 6,742,866 | -5.04(-3.84%) |
Dec 07, 2023 | 138.06 | 138.67 | 129.69 | 131.24 | 8,340,351 | -1.61(-1.21%) |
Dec 06, 2023 | 132.72 | 134.13 | 130.86 | 132.84 | 4,129,433 | +0.53(+0.40%) |
Dec 05, 2023 | 134.09 | 134.23 | 131.88 | 132.32 | 2,248,741 | -1.43(-1.07%) |
Dec 04, 2023 | 133.38 | 135.47 | 133.04 | 133.75 | 2,782,719 | +0.14(+0.10%) |
Dec 01, 2023 | 129.62 | 133.73 | 129.24 | 133.61 | 2,883,305 | +3.54(+2.72%) |
Nov 30, 2023 | 128.25 | 130.40 | 127.40 | 130.07 | 5,415,401 | +2.22(+1.74%) |
Nov 29, 2023 | 126.60 | 129.70 | 126.60 | 127.84 | 3,139,209 | +1.37(+1.08%) |
Nov 28, 2023 | 124.66 | 127.26 | 124.09 | 126.48 | 2,760,355 | +1.80(+1.45%) |
Nov 27, 2023 | 124.43 | 125.51 | 123.76 | 124.67 | 2,186,771 | +0.20(+0.16%) |
Nov 24, 2023 | 123.71 | 125.17 | 123.35 | 124.47 | 1,051,015 | +0.51(+0.41%) |
Nov 22, 2023 | 123.00 | 124.00 | 121.56 | 123.97 | 1,817,253 | +1.67(+1.36%) |
Nov 21, 2023 | 120.84 | 122.41 | 120.06 | 122.30 | 1,642,895 | +1.50(+1.24%) |
Nov 20, 2023 | 119.94 | 121.34 | 119.42 | 120.80 | 2,266,953 | +0.66(+0.55%) |
Nov 17, 2023 | 117.71 | 120.62 | 116.68 | 120.14 | 3,056,720 | +3.27(+2.80%) |
Nov 16, 2023 | 119.56 | 119.64 | 116.78 | 116.86 | 3,768,329 | -5.14(-4.21%) |
Nov 15, 2023 | 122.59 | 127.09 | 121.92 | 122.00 | 3,295,423 | +1.65(+1.37%) |
Nov 14, 2023 | 117.30 | 121.50 | 117.30 | 120.36 | 2,989,520 | +3.91(+3.36%) |
Nov 13, 2023 | 116.56 | 117.01 | 115.39 | 116.45 | 1,651,703 | -0.55(-0.47%) |
Nov 10, 2023 | 117.77 | 117.77 | 115.73 | 116.99 | 1,743,200 | -0.06(-0.05%) |
Nov 09, 2023 | 118.82 | 119.20 | 116.79 | 117.05 | 1,962,640 | -1.45(-1.22%) |
Nov 08, 2023 | 119.71 | 120.00 | 118.10 | 118.50 | 1,649,463 | -1.50(-1.25%) |
Nov 07, 2023 | 118.44 | 121.23 | 118.23 | 120.00 | 1,735,546 | +1.39(+1.17%) |
Nov 06, 2023 | 118.57 | 120.70 | 118.40 | 118.61 | 1,785,228 | +0.33(+0.28%) |
Nov 03, 2023 | 117.55 | 119.53 | 117.06 | 118.28 | 2,046,254 | +1.80(+1.54%) |
Nov 02, 2023 | 116.26 | 117.84 | 115.31 | 116.49 | 2,634,451 | +1.06(+0.92%) |