Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 132.76 | 133.07 | 131.12 | 131.38 | 1,219,478 | -1.12(-0.84%) |
Jan 30, 2024 | 130.80 | 132.68 | 130.64 | 132.50 | 1,268,971 | +1.49(+1.14%) |
Jan 29, 2024 | 129.47 | 131.37 | 129.47 | 131.01 | 1,095,522 | +1.22(+0.94%) |
Jan 26, 2024 | 129.83 | 130.68 | 129.15 | 129.79 | 661,161 | +0.16(+0.12%) |
Jan 25, 2024 | 130.63 | 131.74 | 129.04 | 129.63 | 1,137,664 | +0.32(+0.25%) |
Jan 24, 2024 | 129.47 | 129.96 | 128.77 | 129.31 | 861,299 | +0.47(+0.36%) |
Jan 23, 2024 | 128.90 | 129.22 | 127.92 | 128.84 | 630,101 | +0.45(+0.35%) |
Jan 22, 2024 | 128.37 | 128.85 | 128.09 | 128.39 | 684,189 | +0.57(+0.45%) |
Jan 19, 2024 | 127.13 | 128.32 | 126.23 | 127.82 | 810,667 | +1.27(+1.00%) |
Jan 18, 2024 | 125.81 | 126.70 | 125.48 | 126.55 | 917,185 | +0.92(+0.73%) |
Jan 17, 2024 | 126.82 | 127.70 | 125.38 | 125.64 | 795,721 | -2.34(-1.83%) |
Jan 16, 2024 | 128.74 | 128.81 | 127.25 | 127.97 | 1,331,488 | +0.14(+0.11%) |
Jan 12, 2024 | 127.58 | 128.10 | 126.61 | 127.83 | 695,998 | +1.03(+0.81%) |
Jan 11, 2024 | 127.88 | 128.29 | 126.30 | 126.80 | 1,269,201 | +0.75(+0.59%) |
Jan 10, 2024 | 125.78 | 126.44 | 125.63 | 126.05 | 704,699 | -0.01(-0.01%) |
Jan 09, 2024 | 125.19 | 126.31 | 124.58 | 126.06 | 976,212 | -0.16(-0.13%) |
Jan 08, 2024 | 125.69 | 126.27 | 124.58 | 126.22 | 719,885 | +0.92(+0.73%) |
Jan 05, 2024 | 123.94 | 126.13 | 123.89 | 125.31 | 1,465,268 | +1.50(+1.21%) |
Jan 04, 2024 | 124.78 | 125.50 | 123.58 | 123.81 | 757,424 | -0.69(-0.55%) |
Jan 03, 2024 | 125.18 | 125.28 | 124.09 | 124.50 | 922,681 | -1.21(-0.96%) |
Jan 02, 2024 | 125.81 | 126.95 | 124.83 | 125.70 | 693,326 | -1.01(-0.80%) |
Dec 29, 2023 | 126.75 | 127.29 | 126.31 | 126.71 | 397,625 | -0.06(-0.05%) |
Dec 28, 2023 | 126.97 | 127.21 | 126.52 | 126.77 | 383,521 | -0.18(-0.14%) |
Dec 27, 2023 | 126.32 | 127.21 | 126.02 | 126.95 | 411,233 | +0.24(+0.19%) |
Dec 26, 2023 | 126.53 | 127.34 | 126.53 | 126.71 | 539,080 | +0.29(+0.23%) |
Dec 22, 2023 | 126.37 | 127.38 | 126.07 | 126.42 | 613,897 | +0.14(+0.11%) |
Dec 21, 2023 | 125.89 | 126.53 | 125.39 | 126.28 | 610,096 | +1.56(+1.25%) |
Dec 20, 2023 | 125.53 | 126.96 | 124.71 | 124.73 | 1,104,917 | -0.96(-0.76%) |
Dec 19, 2023 | 123.01 | 125.81 | 122.82 | 125.69 | 1,064,568 | +3.20(+2.61%) |
Dec 18, 2023 | 122.38 | 122.92 | 121.67 | 122.49 | 839,338 | +0.59(+0.48%) |
Dec 15, 2023 | 121.07 | 121.93 | 120.71 | 121.90 | 2,105,116 | +0.28(+0.23%) |
Dec 14, 2023 | 122.48 | 123.29 | 121.47 | 121.62 | 1,458,985 | +0.27(+0.22%) |
Dec 13, 2023 | 119.73 | 121.71 | 119.13 | 121.35 | 773,298 | +1.63(+1.36%) |
Dec 12, 2023 | 119.14 | 120.10 | 118.61 | 119.72 | 759,008 | +0.70(+0.59%) |
Dec 11, 2023 | 118.52 | 119.12 | 118.44 | 119.03 | 723,617 | +0.80(+0.68%) |
Dec 08, 2023 | 118.56 | 119.57 | 117.71 | 118.23 | 741,886 | -0.46(-0.39%) |
Dec 07, 2023 | 118.61 | 118.81 | 117.48 | 118.69 | 845,703 | +0.57(+0.48%) |
Dec 06, 2023 | 119.31 | 120.29 | 118.00 | 118.12 | 1,075,753 | -0.57(-0.48%) |
Dec 05, 2023 | 119.30 | 119.55 | 118.49 | 118.69 | 646,965 | -1.09(-0.91%) |
Dec 04, 2023 | 119.08 | 120.35 | 118.56 | 119.77 | 967,813 | -0.17(-0.14%) |
Dec 01, 2023 | 117.61 | 120.14 | 117.10 | 119.94 | 1,008,616 | +3.55(+3.05%) |
Nov 30, 2023 | 115.16 | 116.44 | 114.28 | 116.39 | 1,414,639 | +1.36(+1.18%) |
Nov 29, 2023 | 115.26 | 115.57 | 114.52 | 115.03 | 1,236,298 | +0.11(+0.10%) |
Nov 28, 2023 | 116.69 | 116.69 | 114.73 | 114.92 | 790,692 | -1.64(-1.40%) |
Nov 27, 2023 | 116.29 | 116.90 | 115.85 | 116.56 | 669,709 | -0.33(-0.28%) |
Nov 24, 2023 | 116.20 | 117.46 | 115.91 | 116.89 | 281,518 | +0.75(+0.64%) |
Nov 22, 2023 | 115.74 | 116.46 | 115.22 | 116.14 | 743,115 | +0.26(+0.22%) |
Nov 21, 2023 | 115.60 | 116.46 | 115.08 | 115.88 | 683,112 | +0.43(+0.37%) |
Nov 20, 2023 | 115.40 | 115.67 | 114.35 | 115.45 | 1,048,048 | +0.11(+0.10%) |
Nov 17, 2023 | 115.53 | 115.53 | 114.78 | 115.34 | 1,262,513 | +0.76(+0.66%) |
Nov 16, 2023 | 114.57 | 115.73 | 113.91 | 114.58 | 942,664 | -0.13(-0.11%) |
Nov 15, 2023 | 115.88 | 116.18 | 114.54 | 114.71 | 1,128,236 | -0.66(-0.57%) |
Nov 14, 2023 | 114.37 | 116.10 | 113.76 | 115.37 | 799,881 | +2.59(+2.29%) |
Nov 13, 2023 | 112.17 | 113.05 | 111.60 | 112.78 | 816,079 | +0.59(+0.52%) |
Nov 10, 2023 | 111.68 | 112.56 | 110.82 | 112.20 | 834,770 | +1.17(+1.05%) |
Nov 09, 2023 | 110.11 | 111.29 | 108.79 | 111.03 | 1,187,158 | +1.80(+1.65%) |
Nov 08, 2023 | 109.47 | 109.72 | 108.63 | 109.22 | 916,847 | -0.25(-0.23%) |
Nov 07, 2023 | 109.28 | 110.52 | 108.36 | 109.47 | 795,721 | -0.47(-0.43%) |
Nov 06, 2023 | 111.34 | 111.34 | 109.14 | 109.94 | 958,967 | -1.02(-0.92%) |
Nov 03, 2023 | 110.27 | 111.83 | 110.27 | 110.96 | 983,826 | +1.93(+1.77%) |
Nov 02, 2023 | 107.01 | 109.44 | 106.92 | 109.03 | 1,937,466 | +3.54(+3.35%) |