Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 134.36 | 134.95 | 132.69 | 132.69 | 21,701 | -1.70(-1.27%) |
Jan 30, 2024 | 133.03 | 134.84 | 133.03 | 134.40 | 23,411 | +0.82(+0.61%) |
Jan 29, 2024 | 133.21 | 133.60 | 132.26 | 133.58 | 31,248 | +0.62(+0.46%) |
Jan 26, 2024 | 133.39 | 133.76 | 132.82 | 132.96 | 26,978 | +0.06(+0.05%) |
Jan 25, 2024 | 132.33 | 133.06 | 131.81 | 132.90 | 37,506 | +1.13(+0.86%) |
Jan 24, 2024 | 133.70 | 133.87 | 131.77 | 131.77 | 36,943 | -1.15(-0.86%) |
Jan 23, 2024 | 132.80 | 133.47 | 132.60 | 132.92 | 31,030 | +0.67(+0.51%) |
Jan 22, 2024 | 131.02 | 132.39 | 131.02 | 132.25 | 20,420 | +0.52(+0.39%) |
Jan 19, 2024 | 131.65 | 131.85 | 130.45 | 131.74 | 32,632 | +0.38(+0.29%) |
Jan 18, 2024 | 131.27 | 131.36 | 130.25 | 131.36 | 14,888 | +0.70(+0.53%) |
Jan 17, 2024 | 130.50 | 131.20 | 130.41 | 130.66 | 39,842 | -1.24(-0.94%) |
Jan 16, 2024 | 132.55 | 132.74 | 131.68 | 131.89 | 18,284 | -1.56(-1.17%) |
Jan 12, 2024 | 134.33 | 134.66 | 133.05 | 133.46 | 12,877 | -0.06(-0.04%) |
Jan 11, 2024 | 133.64 | 133.98 | 132.36 | 133.52 | 12,879 | -0.32(-0.24%) |
Jan 10, 2024 | 133.74 | 133.96 | 133.36 | 133.84 | 36,860 | -0.30(-0.22%) |
Jan 09, 2024 | 135.25 | 135.25 | 133.85 | 134.14 | 32,043 | -1.74(-1.28%) |
Jan 08, 2024 | 134.66 | 135.91 | 134.21 | 135.88 | 69,383 | +0.57(+0.42%) |
Jan 05, 2024 | 134.93 | 136.09 | 134.67 | 135.31 | 16,240 | +0.33(+0.24%) |
Jan 04, 2024 | 135.53 | 136.01 | 134.94 | 134.98 | 19,631 | -0.78(-0.57%) |
Jan 03, 2024 | 135.73 | 136.57 | 134.84 | 135.76 | 31,370 | -1.62(-1.18%) |
Jan 02, 2024 | 136.67 | 137.73 | 136.67 | 137.39 | 44,312 | -0.34(-0.25%) |
Dec 29, 2023 | 137.87 | 138.06 | 137.42 | 137.73 | 11,363 | -0.73(-0.53%) |
Dec 28, 2023 | 139.08 | 139.08 | 138.32 | 138.45 | 14,252 | -0.70(-0.51%) |
Dec 27, 2023 | 139.21 | 139.44 | 138.77 | 139.16 | 14,562 | +0.20(+0.15%) |
Dec 26, 2023 | 138.39 | 139.16 | 138.37 | 138.95 | 7,587 | +0.71(+0.52%) |
Dec 22, 2023 | 137.81 | 138.69 | 137.81 | 138.24 | 14,862 | +0.81(+0.59%) |
Dec 21, 2023 | 136.53 | 137.43 | 136.53 | 137.43 | 20,623 | +1.62(+1.20%) |
Dec 20, 2023 | 137.16 | 137.78 | 135.80 | 135.80 | 11,549 | -1.97(-1.43%) |
Dec 19, 2023 | 137.44 | 137.99 | 137.38 | 137.77 | 11,621 | +1.61(+1.18%) |
Dec 18, 2023 | 136.87 | 136.98 | 136.17 | 136.17 | 13,711 | +0.72(+0.53%) |
Dec 15, 2023 | 135.30 | 136.16 | 135.04 | 135.44 | 13,651 | -0.28(-0.20%) |
Dec 14, 2023 | 134.11 | 136.20 | 134.11 | 135.72 | 40,704 | +2.84(+2.13%) |
Dec 13, 2023 | 129.47 | 132.93 | 129.42 | 132.88 | 29,788 | +1.89(+1.45%) |
Dec 12, 2023 | 131.41 | 132.00 | 130.41 | 130.99 | 22,287 | +0.40(+0.30%) |
Dec 11, 2023 | 129.04 | 130.59 | 129.04 | 130.59 | 33,048 | +0.89(+0.69%) |
Dec 08, 2023 | 129.19 | 130.53 | 129.19 | 129.70 | 13,297 | +0.35(+0.27%) |
Dec 07, 2023 | 128.85 | 129.37 | 128.79 | 129.35 | 12,716 | +0.60(+0.46%) |
Dec 06, 2023 | 129.49 | 129.94 | 128.66 | 128.76 | 30,795 | -0.31(-0.24%) |
Dec 05, 2023 | 130.91 | 130.91 | 129.05 | 129.07 | 43,882 | -2.10(-1.60%) |
Dec 04, 2023 | 131.63 | 132.45 | 131.12 | 131.17 | 13,855 | -1.51(-1.14%) |
Dec 01, 2023 | 130.92 | 132.93 | 130.86 | 132.68 | 22,787 | +2.03(+1.56%) |
Nov 30, 2023 | 129.44 | 130.72 | 129.09 | 130.64 | 24,064 | +1.18(+0.91%) |
Nov 29, 2023 | 129.31 | 130.04 | 129.31 | 129.46 | 8,540 | +0.49(+0.38%) |
Nov 28, 2023 | 128.36 | 129.47 | 128.36 | 128.97 | 21,337 | +0.41(+0.32%) |
Nov 27, 2023 | 128.68 | 128.68 | 127.82 | 128.56 | 10,438 | -0.12(-0.09%) |
Nov 24, 2023 | 128.06 | 129.04 | 128.06 | 128.68 | 9,056 | +0.42(+0.33%) |
Nov 22, 2023 | 127.46 | 128.28 | 127.45 | 128.26 | 27,925 | +0.05(+0.04%) |
Nov 21, 2023 | 127.74 | 128.74 | 127.74 | 128.21 | 14,027 | +0.46(+0.36%) |
Nov 20, 2023 | 127.26 | 128.05 | 126.89 | 127.75 | 46,174 | +0.35(+0.27%) |
Nov 17, 2023 | 127.82 | 127.82 | 127.18 | 127.40 | 28,345 | +0.02(+0.01%) |
Nov 16, 2023 | 127.03 | 127.61 | 126.72 | 127.38 | 18,843 | +0.05(+0.04%) |
Nov 15, 2023 | 126.86 | 128.30 | 126.83 | 127.33 | 38,601 | +0.81(+0.64%) |
Nov 14, 2023 | 125.15 | 126.77 | 125.15 | 126.52 | 40,430 | +3.84(+3.13%) |
Nov 13, 2023 | 122.02 | 123.23 | 122.02 | 122.68 | 63,222 | -0.27(-0.22%) |
Nov 10, 2023 | 121.55 | 122.98 | 121.41 | 122.95 | 24,839 | +1.63(+1.34%) |
Nov 09, 2023 | 122.19 | 122.43 | 121.29 | 121.32 | 18,849 | -0.48(-0.39%) |
Nov 08, 2023 | 121.87 | 122.23 | 121.18 | 121.80 | 60,700 | +0.03(+0.02%) |
Nov 07, 2023 | 123.11 | 123.11 | 121.68 | 121.77 | 12,186 | -2.74(-2.20%) |
Nov 06, 2023 | 125.34 | 125.34 | 124.34 | 124.50 | 24,495 | -0.93(-0.74%) |
Nov 03, 2023 | 124.93 | 126.20 | 124.79 | 125.44 | 15,944 | +1.73(+1.40%) |
Nov 02, 2023 | 122.00 | 123.71 | 122.00 | 123.70 | 21,982 | +2.21(+1.82%) |