Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.40 | 141.48 | 137.81 | 137.85 | 297,848 | -3.30(-2.34%) |
Jan 30, 2024 | 139.81 | 141.59 | 139.57 | 141.15 | 205,765 | +0.48(+0.34%) |
Jan 29, 2024 | 140.84 | 140.84 | 138.91 | 140.67 | 185,644 | -0.01(-0.01%) |
Jan 26, 2024 | 139.99 | 140.96 | 138.19 | 140.68 | 443,795 | +2.80(+2.03%) |
Jan 25, 2024 | 138.28 | 139.29 | 137.16 | 137.88 | 477,637 | +1.73(+1.27%) |
Jan 24, 2024 | 139.72 | 141.39 | 135.41 | 136.14 | 500,928 | -3.82(-2.73%) |
Jan 23, 2024 | 140.38 | 142.10 | 139.47 | 139.96 | 320,483 | +0.73(+0.52%) |
Jan 22, 2024 | 137.94 | 139.33 | 137.68 | 139.23 | 357,124 | +1.26(+0.91%) |
Jan 19, 2024 | 136.48 | 138.04 | 135.29 | 137.98 | 359,511 | +2.20(+1.62%) |
Jan 18, 2024 | 134.31 | 136.28 | 133.13 | 135.77 | 353,835 | +2.75(+2.07%) |
Jan 17, 2024 | 132.03 | 133.39 | 132.03 | 133.02 | 211,947 | -1.50(-1.12%) |
Jan 16, 2024 | 132.66 | 134.77 | 131.72 | 134.53 | 349,150 | +0.41(+0.30%) |
Jan 12, 2024 | 136.47 | 136.78 | 133.54 | 134.12 | 206,760 | -0.43(-0.32%) |
Jan 11, 2024 | 134.88 | 135.44 | 133.21 | 134.55 | 287,812 | -0.38(-0.28%) |
Jan 10, 2024 | 133.79 | 134.94 | 133.10 | 134.93 | 192,392 | +0.35(+0.26%) |
Jan 09, 2024 | 136.25 | 136.93 | 134.24 | 134.58 | 250,072 | -2.99(-2.17%) |
Jan 08, 2024 | 137.37 | 137.76 | 136.51 | 137.57 | 202,303 | -0.23(-0.17%) |
Jan 05, 2024 | 135.41 | 138.66 | 135.27 | 137.80 | 195,482 | +1.50(+1.10%) |
Jan 04, 2024 | 137.89 | 139.05 | 135.98 | 136.29 | 296,983 | -1.44(-1.04%) |
Jan 03, 2024 | 138.45 | 139.40 | 136.51 | 137.73 | 260,142 | -2.51(-1.79%) |
Jan 02, 2024 | 139.82 | 140.85 | 139.28 | 140.24 | 191,601 | +0.79(+0.56%) |
Dec 29, 2023 | 139.95 | 140.60 | 138.85 | 139.45 | 292,525 | -0.91(-0.65%) |
Dec 28, 2023 | 141.16 | 141.82 | 140.25 | 140.36 | 169,933 | -1.57(-1.11%) |
Dec 27, 2023 | 142.39 | 142.83 | 141.34 | 141.93 | 131,649 | -0.24(-0.17%) |
Dec 26, 2023 | 141.28 | 143.09 | 140.84 | 142.17 | 127,232 | +1.59(+1.13%) |
Dec 22, 2023 | 140.49 | 142.47 | 140.21 | 140.58 | 178,595 | +0.29(+0.21%) |
Dec 21, 2023 | 142.03 | 142.03 | 139.55 | 140.29 | 317,034 | +0.36(+0.26%) |
Dec 20, 2023 | 141.03 | 142.96 | 139.91 | 139.93 | 269,651 | -2.06(-1.45%) |
Dec 19, 2023 | 140.63 | 142.06 | 140.54 | 141.99 | 446,875 | +2.13(+1.52%) |
Dec 18, 2023 | 141.22 | 141.22 | 139.28 | 139.86 | 385,298 | +0.27(+0.19%) |
Dec 15, 2023 | 138.92 | 140.32 | 138.41 | 139.59 | 751,432 | +0.33(+0.24%) |
Dec 14, 2023 | 134.09 | 140.17 | 134.09 | 139.26 | 717,698 | +7.20(+5.45%) |
Dec 13, 2023 | 126.03 | 132.22 | 125.41 | 132.06 | 529,434 | +5.62(+4.44%) |
Dec 12, 2023 | 129.15 | 129.80 | 126.38 | 126.44 | 263,476 | -2.71(-2.10%) |
Dec 11, 2023 | 128.48 | 130.31 | 128.15 | 129.15 | 222,182 | +0.37(+0.29%) |
Dec 08, 2023 | 129.40 | 130.68 | 128.33 | 128.78 | 213,416 | -0.29(-0.22%) |
Dec 07, 2023 | 129.60 | 130.04 | 128.25 | 129.07 | 226,485 | +0.02(+0.02%) |
Dec 06, 2023 | 130.58 | 132.11 | 128.88 | 129.05 | 337,850 | -0.57(-0.44%) |
Dec 05, 2023 | 131.14 | 131.27 | 128.45 | 129.62 | 259,423 | -2.28(-1.73%) |
Dec 04, 2023 | 131.44 | 133.99 | 130.99 | 131.90 | 335,643 | -0.19(-0.14%) |
Dec 01, 2023 | 127.68 | 132.30 | 127.45 | 132.09 | 407,733 | +4.16(+3.26%) |
Nov 30, 2023 | 128.28 | 129.21 | 127.18 | 127.92 | 719,529 | -0.38(-0.29%) |
Nov 29, 2023 | 127.69 | 129.43 | 127.69 | 128.30 | 287,614 | +1.35(+1.07%) |
Nov 28, 2023 | 128.10 | 128.53 | 126.77 | 126.95 | 230,517 | -1.20(-0.93%) |
Nov 27, 2023 | 127.81 | 128.49 | 126.87 | 128.14 | 210,587 | -0.81(-0.63%) |
Nov 24, 2023 | 128.02 | 129.69 | 127.86 | 128.95 | 67,116 | +1.05(+0.82%) |
Nov 22, 2023 | 128.38 | 128.71 | 127.34 | 127.90 | 258,311 | -0.77(-0.60%) |
Nov 21, 2023 | 129.24 | 130.75 | 128.65 | 128.67 | 322,887 | -0.77(-0.59%) |
Nov 20, 2023 | 129.23 | 130.59 | 128.13 | 129.44 | 380,265 | +0.42(+0.32%) |
Nov 17, 2023 | 128.30 | 129.05 | 126.89 | 129.02 | 385,690 | +1.84(+1.44%) |
Nov 16, 2023 | 127.32 | 127.79 | 125.40 | 127.18 | 334,540 | -0.35(-0.27%) |
Nov 15, 2023 | 128.70 | 130.40 | 126.92 | 127.53 | 408,462 | -1.26(-0.98%) |
Nov 14, 2023 | 124.28 | 128.86 | 124.28 | 128.79 | 387,805 | +7.25(+5.96%) |
Nov 13, 2023 | 120.11 | 121.85 | 119.36 | 121.55 | 288,678 | +0.48(+0.39%) |
Nov 10, 2023 | 118.89 | 121.21 | 118.46 | 121.07 | 245,216 | +3.00(+2.54%) |
Nov 09, 2023 | 119.85 | 119.85 | 117.97 | 118.07 | 241,158 | -0.82(-0.69%) |
Nov 08, 2023 | 119.95 | 120.20 | 118.61 | 118.89 | 302,624 | -0.56(-0.47%) |
Nov 07, 2023 | 118.46 | 120.25 | 117.84 | 119.45 | 249,724 | -0.99(-0.82%) |
Nov 06, 2023 | 122.30 | 122.30 | 119.52 | 120.44 | 344,349 | -2.28(-1.86%) |
Nov 03, 2023 | 119.23 | 123.34 | 119.23 | 122.73 | 443,272 | +2.64(+2.20%) |
Nov 02, 2023 | 120.94 | 123.74 | 117.37 | 120.09 | 968,728 | +4.75(+4.12%) |