Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.53 | 134.23 | 131.88 | 132.19 | 4,998,989 | -1.51(-1.13%) |
Jan 30, 2024 | 131.25 | 134.04 | 130.99 | 133.69 | 6,291,130 | +2.83(+2.16%) |
Jan 29, 2024 | 131.17 | 131.91 | 129.46 | 130.87 | 4,897,805 | -0.09(-0.07%) |
Jan 26, 2024 | 130.30 | 132.00 | 130.16 | 130.96 | 3,754,846 | +1.26(+0.97%) |
Jan 25, 2024 | 130.41 | 132.26 | 129.46 | 129.70 | 4,865,615 | +0.00(+0.00%) |
Jan 24, 2024 | 130.04 | 130.16 | 126.22 | 129.70 | 8,622,002 | -0.02(-0.02%) |
Jan 23, 2024 | 127.40 | 131.65 | 126.28 | 129.72 | 10,695,070 | -1.28(-0.98%) |
Jan 22, 2024 | 130.05 | 132.03 | 130.02 | 131.00 | 8,030,310 | +1.42(+1.09%) |
Jan 19, 2024 | 128.47 | 129.82 | 127.21 | 129.58 | 4,920,686 | +1.26(+0.98%) |
Jan 18, 2024 | 126.97 | 128.44 | 126.55 | 128.32 | 5,202,445 | +1.67(+1.32%) |
Jan 17, 2024 | 127.19 | 128.45 | 125.97 | 126.66 | 4,021,833 | -1.09(-0.85%) |
Jan 16, 2024 | 128.97 | 129.62 | 127.01 | 127.74 | 5,047,441 | -1.82(-1.40%) |
Jan 12, 2024 | 130.37 | 130.57 | 128.95 | 129.56 | 4,509,746 | -0.04(-0.03%) |
Jan 11, 2024 | 129.89 | 129.97 | 127.58 | 129.60 | 4,007,403 | +0.13(+0.10%) |
Jan 10, 2024 | 128.47 | 129.94 | 128.28 | 129.47 | 3,651,091 | +0.92(+0.71%) |
Jan 09, 2024 | 127.04 | 128.55 | 126.72 | 128.55 | 3,849,197 | +0.50(+0.39%) |
Jan 08, 2024 | 126.00 | 128.20 | 123.99 | 128.05 | 5,532,343 | +1.99(+1.58%) |
Jan 05, 2024 | 124.68 | 126.12 | 124.51 | 126.07 | 3,350,073 | +1.63(+1.31%) |
Jan 04, 2024 | 124.08 | 125.54 | 123.95 | 124.44 | 3,487,602 | +0.60(+0.48%) |
Jan 03, 2024 | 124.90 | 125.00 | 123.43 | 123.84 | 3,623,206 | -1.89(-1.50%) |
Jan 02, 2024 | 126.78 | 127.92 | 125.02 | 125.73 | 4,149,015 | -1.68(-1.32%) |
Dec 29, 2023 | 128.01 | 128.25 | 126.73 | 127.40 | 3,550,720 | -0.69(-0.54%) |
Dec 28, 2023 | 127.77 | 128.97 | 127.58 | 128.09 | 3,170,155 | +0.12(+0.09%) |
Dec 27, 2023 | 126.67 | 128.18 | 126.62 | 127.97 | 2,648,820 | +0.81(+0.64%) |
Dec 26, 2023 | 126.50 | 127.40 | 126.34 | 127.16 | 1,983,812 | +0.78(+0.62%) |
Dec 22, 2023 | 127.08 | 127.72 | 125.88 | 126.39 | 3,224,504 | -0.28(-0.22%) |
Dec 21, 2023 | 123.93 | 126.75 | 123.91 | 126.67 | 4,144,777 | +3.59(+2.92%) |
Dec 20, 2023 | 125.13 | 125.92 | 122.92 | 123.07 | 4,984,727 | -2.56(-2.04%) |
Dec 19, 2023 | 123.40 | 125.68 | 123.40 | 125.64 | 4,765,170 | +2.29(+1.86%) |
Dec 18, 2023 | 123.37 | 123.54 | 122.80 | 123.34 | 4,164,688 | +0.41(+0.33%) |
Dec 15, 2023 | 122.12 | 123.37 | 121.54 | 122.93 | 10,877,209 | +1.88(+1.55%) |
Dec 14, 2023 | 120.84 | 122.11 | 119.61 | 121.06 | 8,363,361 | +0.17(+0.14%) |
Dec 13, 2023 | 121.84 | 122.07 | 120.23 | 120.89 | 4,401,050 | -1.14(-0.93%) |
Dec 12, 2023 | 120.70 | 122.18 | 120.32 | 122.03 | 3,731,323 | +2.03(+1.70%) |
Dec 11, 2023 | 120.30 | 120.62 | 119.35 | 119.99 | 3,714,796 | -0.31(-0.26%) |
Dec 08, 2023 | 118.81 | 120.53 | 118.69 | 120.30 | 3,940,428 | +1.11(+0.93%) |
Dec 07, 2023 | 119.21 | 119.73 | 117.89 | 119.19 | 4,051,730 | -0.33(-0.28%) |
Dec 06, 2023 | 120.79 | 122.29 | 119.41 | 119.52 | 3,170,792 | -0.42(-0.35%) |
Dec 05, 2023 | 120.72 | 120.89 | 119.70 | 119.94 | 2,949,973 | -1.30(-1.07%) |
Dec 04, 2023 | 121.52 | 122.12 | 120.87 | 121.24 | 3,797,774 | -0.97(-0.79%) |
Dec 01, 2023 | 121.41 | 122.95 | 121.18 | 122.21 | 4,534,926 | +0.70(+0.58%) |
Nov 30, 2023 | 118.76 | 121.55 | 118.61 | 121.51 | 8,137,085 | +2.93(+2.47%) |
Nov 29, 2023 | 119.23 | 119.41 | 118.17 | 118.57 | 3,034,308 | +0.01(+0.01%) |
Nov 28, 2023 | 119.68 | 119.82 | 118.28 | 118.56 | 3,502,113 | -1.12(-0.93%) |
Nov 27, 2023 | 119.41 | 120.03 | 119.03 | 119.68 | 3,090,952 | +0.00(+0.00%) |
Nov 24, 2023 | 119.69 | 120.06 | 119.39 | 119.68 | 1,585,592 | +0.37(+0.31%) |
Nov 22, 2023 | 119.61 | 120.20 | 119.07 | 119.31 | 3,019,287 | -0.29(-0.24%) |
Nov 21, 2023 | 119.51 | 119.96 | 118.75 | 119.60 | 2,803,951 | -0.18(-0.15%) |
Nov 20, 2023 | 119.64 | 120.45 | 119.35 | 119.78 | 4,152,609 | +0.14(+0.12%) |
Nov 17, 2023 | 119.04 | 119.79 | 118.65 | 119.64 | 4,149,368 | +0.99(+0.83%) |
Nov 16, 2023 | 116.31 | 118.67 | 116.03 | 118.65 | 4,657,954 | +2.63(+2.27%) |
Nov 15, 2023 | 116.68 | 117.22 | 115.44 | 116.02 | 4,195,803 | -0.95(-0.81%) |
Nov 14, 2023 | 116.22 | 117.28 | 115.29 | 116.97 | 4,802,098 | +1.73(+1.50%) |
Nov 13, 2023 | 114.86 | 116.28 | 114.43 | 115.24 | 4,603,012 | +0.25(+0.22%) |
Nov 10, 2023 | 113.46 | 115.28 | 112.92 | 114.99 | 3,506,412 | +2.17(+1.93%) |
Nov 09, 2023 | 114.08 | 114.49 | 112.66 | 112.82 | 4,629,333 | -0.76(-0.67%) |
Nov 08, 2023 | 111.93 | 113.78 | 111.72 | 113.58 | 4,852,086 | +2.05(+1.83%) |
Nov 07, 2023 | 111.09 | 112.66 | 110.59 | 111.53 | 4,189,946 | +0.02(+0.02%) |
Nov 06, 2023 | 109.03 | 111.61 | 108.28 | 111.51 | 4,904,175 | +2.85(+2.63%) |
Nov 03, 2023 | 108.29 | 109.19 | 107.83 | 108.66 | 5,553,410 | +1.14(+1.06%) |
Nov 02, 2023 | 108.62 | 108.96 | 107.10 | 107.52 | 7,518,692 | +0.53(+0.49%) |