Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 129.42 | 129.94 | 128.20 | 128.43 | 1,712,356 | -0.40(-0.31%) |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 896,441 | -0.51(-0.39%) |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 911,174 | -1.10(-0.84%) |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 965,977 | +0.29(+0.22%) |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 1,853,625 | +2.39(+1.87%) |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 1,707,306 | -2.02(-1.56%) |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 1,202,700 | -0.93(-0.71%) |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 986,248 | -1.86(-1.40%) |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 945,151 | -1.66(-1.24%) |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 709,997 | +0.51(+0.38%) |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 794,401 | -0.13(-0.10%) |
Jan 16, 2024 | 134.12 | 134.97 | 133.28 | 133.85 | 886,980 | -0.74(-0.55%) |
Jan 12, 2024 | 134.89 | 135.53 | 133.14 | 134.59 | 1,014,011 | -0.47(-0.35%) |
Jan 11, 2024 | 136.38 | 136.69 | 134.59 | 135.06 | 1,151,880 | -1.32(-0.97%) |
Jan 10, 2024 | 142.04 | 142.04 | 134.54 | 136.38 | 2,152,569 | -4.98(-3.52%) |
Jan 09, 2024 | 141.25 | 142.17 | 140.24 | 141.36 | 672,202 | +0.51(+0.36%) |
Jan 08, 2024 | 141.18 | 141.34 | 138.87 | 140.86 | 856,499 | -0.38(-0.27%) |
Jan 05, 2024 | 140.21 | 141.64 | 139.05 | 141.24 | 935,464 | +1.41(+1.01%) |
Jan 04, 2024 | 139.18 | 140.12 | 138.81 | 139.82 | 885,535 | +0.88(+0.63%) |
Jan 03, 2024 | 140.19 | 140.43 | 138.52 | 138.95 | 1,045,155 | -1.13(-0.81%) |
Jan 02, 2024 | 137.41 | 142.88 | 137.41 | 140.08 | 1,074,838 | +2.92(+2.13%) |
Dec 29, 2023 | 136.62 | 137.28 | 136.31 | 137.16 | 418,260 | +0.22(+0.16%) |
Dec 28, 2023 | 137.14 | 137.84 | 136.78 | 136.94 | 437,105 | +0.08(+0.06%) |
Dec 27, 2023 | 135.86 | 136.87 | 135.25 | 136.86 | 652,014 | +0.82(+0.60%) |
Dec 26, 2023 | 135.57 | 136.41 | 135.24 | 136.04 | 469,518 | +0.02(+0.01%) |
Dec 22, 2023 | 135.98 | 136.49 | 135.40 | 136.02 | 410,262 | +0.70(+0.51%) |
Dec 21, 2023 | 134.48 | 135.41 | 133.84 | 135.33 | 672,003 | +1.26(+0.94%) |
Dec 20, 2023 | 135.97 | 135.97 | 133.98 | 134.06 | 721,702 | -1.67(-1.23%) |
Dec 19, 2023 | 135.34 | 136.13 | 133.91 | 135.73 | 903,440 | +0.63(+0.46%) |
Dec 18, 2023 | 135.07 | 135.97 | 134.33 | 135.11 | 688,328 | +0.79(+0.59%) |
Dec 15, 2023 | 135.59 | 136.45 | 133.94 | 134.32 | 1,816,778 | -2.22(-1.63%) |
Dec 14, 2023 | 141.25 | 141.25 | 135.36 | 136.54 | 2,087,183 | -3.84(-2.73%) |
Dec 13, 2023 | 139.38 | 140.38 | 138.76 | 140.38 | 1,083,627 | +1.70(+1.23%) |
Dec 12, 2023 | 138.77 | 140.51 | 137.92 | 138.68 | 991,449 | +2.46(+1.80%) |
Dec 11, 2023 | 135.59 | 136.37 | 134.44 | 136.22 | 791,002 | +1.02(+0.76%) |
Dec 08, 2023 | 134.72 | 135.53 | 134.48 | 135.20 | 723,120 | +0.69(+0.51%) |
Dec 07, 2023 | 135.01 | 135.04 | 133.62 | 134.51 | 887,649 | +0.30(+0.22%) |
Dec 06, 2023 | 133.95 | 134.75 | 133.37 | 134.21 | 791,873 | +0.03(+0.02%) |
Dec 05, 2023 | 136.55 | 136.55 | 134.13 | 134.18 | 754,749 | -2.59(-1.89%) |
Dec 04, 2023 | 135.31 | 136.89 | 135.14 | 136.77 | 875,604 | +1.31(+0.97%) |
Dec 01, 2023 | 136.63 | 136.66 | 135.20 | 135.46 | 1,157,469 | -1.05(-0.77%) |
Nov 30, 2023 | 134.81 | 136.60 | 133.92 | 136.51 | 1,298,500 | +1.95(+1.45%) |
Nov 29, 2023 | 134.82 | 135.89 | 134.25 | 134.56 | 586,261 | -0.45(-0.33%) |
Nov 28, 2023 | 134.85 | 135.90 | 133.57 | 135.01 | 808,371 | +0.41(+0.30%) |
Nov 27, 2023 | 134.83 | 135.66 | 133.80 | 134.60 | 834,300 | -0.23(-0.17%) |
Nov 24, 2023 | 135.18 | 135.18 | 134.13 | 134.83 | 381,401 | -0.21(-0.15%) |
Nov 22, 2023 | 134.06 | 135.32 | 134.06 | 135.04 | 661,575 | +1.42(+1.07%) |
Nov 21, 2023 | 134.53 | 134.87 | 133.49 | 133.62 | 1,086,165 | -0.53(-0.39%) |
Nov 20, 2023 | 133.46 | 134.76 | 133.05 | 134.14 | 790,029 | -0.04(-0.03%) |
Nov 17, 2023 | 134.84 | 135.23 | 133.54 | 134.18 | 854,043 | -0.04(-0.03%) |
Nov 16, 2023 | 134.93 | 135.20 | 133.69 | 134.22 | 1,209,166 | -0.52(-0.38%) |
Nov 15, 2023 | 133.03 | 135.49 | 132.93 | 134.74 | 1,464,643 | +1.66(+1.25%) |
Nov 14, 2023 | 131.95 | 133.18 | 131.08 | 133.08 | 1,010,709 | +1.42(+1.08%) |
Nov 13, 2023 | 132.20 | 132.30 | 131.00 | 131.66 | 676,093 | -0.47(-0.35%) |
Nov 10, 2023 | 131.69 | 132.31 | 130.73 | 132.12 | 594,561 | +1.17(+0.90%) |
Nov 09, 2023 | 132.56 | 132.98 | 130.84 | 130.95 | 775,415 | -1.82(-1.37%) |
Nov 08, 2023 | 133.08 | 133.18 | 131.59 | 132.77 | 730,845 | +0.59(+0.44%) |
Nov 07, 2023 | 133.42 | 133.48 | 132.03 | 132.18 | 640,599 | -1.00(-0.75%) |
Nov 06, 2023 | 133.04 | 134.56 | 132.36 | 133.19 | 876,215 | -0.02(-0.02%) |
Nov 03, 2023 | 131.90 | 134.47 | 131.00 | 133.21 | 871,368 | +2.57(+1.96%) |
Nov 02, 2023 | 130.95 | 131.93 | 130.06 | 130.64 | 1,003,659 | -1.19(-0.91%) |