Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 130.82 | 131.10 | 128.81 | 129.23 | 1,545,241 | -1.37(-1.05%) |
Jan 30, 2024 | 129.16 | 130.68 | 128.34 | 130.59 | 943,744 | +1.33(+1.03%) |
Jan 29, 2024 | 129.64 | 129.67 | 127.78 | 129.27 | 1,505,035 | -0.10(-0.08%) |
Jan 26, 2024 | 129.78 | 130.39 | 128.79 | 129.36 | 1,417,683 | +0.14(+0.11%) |
Jan 25, 2024 | 127.97 | 129.38 | 127.37 | 129.23 | 859,168 | +1.78(+1.40%) |
Jan 24, 2024 | 128.74 | 129.37 | 127.04 | 127.45 | 1,317,801 | -1.47(-1.14%) |
Jan 23, 2024 | 127.20 | 128.99 | 125.55 | 128.92 | 1,508,591 | +2.45(+1.93%) |
Jan 22, 2024 | 126.44 | 126.86 | 125.16 | 126.48 | 921,334 | -0.44(-0.35%) |
Jan 19, 2024 | 127.24 | 127.60 | 125.13 | 126.92 | 1,060,551 | -0.10(-0.08%) |
Jan 18, 2024 | 127.87 | 128.21 | 126.25 | 127.02 | 1,165,203 | -1.42(-1.11%) |
Jan 17, 2024 | 125.72 | 128.47 | 125.41 | 128.44 | 1,341,395 | +2.54(+2.02%) |
Jan 16, 2024 | 127.06 | 127.34 | 125.72 | 125.90 | 1,712,689 | -1.32(-1.03%) |
Jan 12, 2024 | 125.62 | 127.34 | 125.29 | 127.21 | 1,412,245 | +2.28(+1.82%) |
Jan 11, 2024 | 126.74 | 126.74 | 124.65 | 124.93 | 1,100,641 | -2.28(-1.79%) |
Jan 10, 2024 | 128.43 | 129.00 | 127.11 | 127.21 | 1,109,436 | -1.68(-1.30%) |
Jan 09, 2024 | 126.41 | 129.04 | 125.59 | 128.89 | 1,385,178 | +2.15(+1.70%) |
Jan 08, 2024 | 125.55 | 126.96 | 125.55 | 126.74 | 870,087 | +0.90(+0.72%) |
Jan 05, 2024 | 126.20 | 128.10 | 125.42 | 125.84 | 816,245 | -0.53(-0.42%) |
Jan 04, 2024 | 127.21 | 127.66 | 125.89 | 126.37 | 1,277,946 | -1.13(-0.89%) |
Jan 03, 2024 | 128.04 | 129.05 | 127.32 | 127.50 | 1,251,264 | +0.22(+0.17%) |
Jan 02, 2024 | 124.14 | 127.54 | 123.78 | 127.28 | 1,174,686 | +3.13(+2.52%) |
Dec 29, 2023 | 123.35 | 124.22 | 123.16 | 124.15 | 726,479 | +0.59(+0.48%) |
Dec 28, 2023 | 122.52 | 123.87 | 122.52 | 123.56 | 700,073 | +0.66(+0.54%) |
Dec 27, 2023 | 123.08 | 123.17 | 122.33 | 122.90 | 913,890 | -0.18(-0.14%) |
Dec 26, 2023 | 122.56 | 123.49 | 121.88 | 123.08 | 661,317 | +0.52(+0.42%) |
Dec 22, 2023 | 122.20 | 123.45 | 121.43 | 122.56 | 713,068 | +1.08(+0.89%) |
Dec 21, 2023 | 120.44 | 121.74 | 119.86 | 121.48 | 912,342 | +1.31(+1.09%) |
Dec 20, 2023 | 120.50 | 121.73 | 119.31 | 120.17 | 1,275,196 | -1.95(-1.60%) |
Dec 19, 2023 | 121.34 | 122.50 | 121.05 | 122.12 | 1,051,963 | +0.40(+0.33%) |
Dec 18, 2023 | 121.42 | 122.27 | 120.22 | 121.72 | 1,113,297 | +0.31(+0.26%) |
Dec 15, 2023 | 122.85 | 123.11 | 120.78 | 121.41 | 2,542,106 | -1.74(-1.41%) |
Dec 14, 2023 | 125.20 | 125.67 | 122.72 | 123.15 | 2,310,309 | -1.36(-1.09%) |
Dec 13, 2023 | 122.00 | 124.73 | 121.31 | 124.50 | 1,986,549 | +2.01(+1.64%) |
Dec 12, 2023 | 119.60 | 122.91 | 118.99 | 122.49 | 2,499,354 | +3.13(+2.63%) |
Dec 11, 2023 | 117.88 | 119.36 | 117.61 | 119.35 | 1,682,541 | +2.13(+1.82%) |
Dec 08, 2023 | 118.91 | 118.91 | 117.08 | 117.22 | 1,543,653 | -1.70(-1.43%) |
Dec 07, 2023 | 115.92 | 119.96 | 115.07 | 118.92 | 2,910,791 | +3.34(+2.89%) |
Dec 06, 2023 | 113.57 | 117.06 | 112.56 | 115.58 | 2,378,724 | +1.51(+1.33%) |
Dec 05, 2023 | 113.79 | 116.29 | 112.48 | 114.07 | 3,252,506 | +3.62(+3.28%) |
Dec 04, 2023 | 109.59 | 111.70 | 109.53 | 110.44 | 2,367,695 | +0.99(+0.91%) |
Dec 01, 2023 | 107.91 | 109.58 | 107.61 | 109.45 | 1,469,879 | +1.66(+1.54%) |
Nov 30, 2023 | 106.76 | 107.93 | 105.85 | 107.79 | 2,118,976 | +1.13(+1.06%) |
Nov 29, 2023 | 107.33 | 107.59 | 106.29 | 106.66 | 2,006,089 | -0.99(-0.92%) |
Nov 28, 2023 | 109.14 | 109.34 | 107.61 | 107.66 | 1,203,049 | -1.48(-1.36%) |
Nov 27, 2023 | 111.35 | 111.35 | 108.65 | 109.14 | 1,651,195 | -2.13(-1.92%) |
Nov 24, 2023 | 111.35 | 111.92 | 110.97 | 111.27 | 470,324 | -0.04(-0.04%) |
Nov 22, 2023 | 110.72 | 111.44 | 109.90 | 111.31 | 1,329,163 | +1.10(+1.00%) |
Nov 21, 2023 | 110.48 | 110.66 | 109.33 | 110.21 | 1,389,883 | -0.07(-0.06%) |
Nov 20, 2023 | 108.93 | 110.58 | 108.58 | 110.28 | 1,410,620 | +0.56(+0.51%) |
Nov 17, 2023 | 109.98 | 110.03 | 108.17 | 109.72 | 1,414,183 | +0.41(+0.38%) |
Nov 16, 2023 | 108.70 | 110.04 | 108.29 | 109.31 | 1,481,533 | +0.42(+0.39%) |
Nov 15, 2023 | 108.18 | 109.07 | 107.81 | 108.88 | 1,382,789 | +0.70(+0.65%) |
Nov 14, 2023 | 106.39 | 108.46 | 105.71 | 108.18 | 1,606,318 | +2.90(+2.75%) |
Nov 13, 2023 | 105.45 | 106.72 | 105.09 | 105.28 | 1,092,823 | -0.53(-0.50%) |
Nov 10, 2023 | 106.09 | 106.29 | 104.87 | 105.81 | 958,181 | -0.38(-0.36%) |
Nov 09, 2023 | 105.58 | 106.61 | 104.75 | 106.19 | 1,285,729 | +0.76(+0.72%) |
Nov 08, 2023 | 107.49 | 107.52 | 104.44 | 105.43 | 1,778,424 | -1.74(-1.63%) |
Nov 07, 2023 | 108.98 | 108.98 | 106.68 | 107.17 | 1,764,265 | -2.63(-2.39%) |
Nov 06, 2023 | 110.26 | 110.92 | 109.45 | 109.80 | 2,275,616 | -0.61(-0.56%) |
Nov 03, 2023 | 111.74 | 111.96 | 110.26 | 110.41 | 1,155,949 | -0.58(-0.53%) |
Nov 02, 2023 | 110.25 | 111.82 | 109.53 | 110.99 | 1,326,629 | +1.05(+0.96%) |