Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.94 | 142.28 | 137.82 | 138.34 | 1,170,270 | -2.98(-2.11%) |
Jan 30, 2024 | 140.63 | 141.51 | 139.69 | 141.32 | 729,606 | +0.50(+0.36%) |
Jan 29, 2024 | 140.98 | 141.75 | 139.80 | 140.82 | 720,258 | +0.11(+0.08%) |
Jan 26, 2024 | 141.44 | 141.44 | 140.53 | 140.71 | 657,426 | +0.11(+0.08%) |
Jan 25, 2024 | 140.60 | 141.08 | 139.70 | 140.60 | 649,567 | +0.84(+0.60%) |
Jan 24, 2024 | 141.60 | 141.64 | 139.32 | 139.76 | 710,986 | -1.33(-0.94%) |
Jan 23, 2024 | 142.44 | 142.98 | 140.31 | 141.09 | 923,670 | -0.54(-0.38%) |
Jan 22, 2024 | 140.14 | 142.13 | 140.03 | 141.64 | 990,508 | +1.46(+1.04%) |
Jan 19, 2024 | 137.97 | 141.39 | 137.40 | 140.18 | 1,285,373 | +2.60(+1.89%) |
Jan 18, 2024 | 135.93 | 137.98 | 135.49 | 137.57 | 771,328 | +1.45(+1.07%) |
Jan 17, 2024 | 137.24 | 138.22 | 135.19 | 136.12 | 744,238 | -1.80(-1.30%) |
Jan 16, 2024 | 136.61 | 137.95 | 136.38 | 137.92 | 1,001,450 | +0.99(+0.72%) |
Jan 12, 2024 | 137.46 | 138.40 | 136.49 | 136.93 | 709,063 | +0.36(+0.27%) |
Jan 11, 2024 | 135.88 | 136.74 | 134.66 | 136.57 | 916,858 | +0.75(+0.55%) |
Jan 10, 2024 | 135.69 | 136.61 | 135.28 | 135.82 | 798,125 | +0.46(+0.34%) |
Jan 09, 2024 | 135.66 | 136.95 | 134.47 | 135.35 | 925,367 | -1.24(-0.91%) |
Jan 08, 2024 | 135.06 | 136.61 | 134.17 | 136.60 | 877,788 | +1.81(+1.35%) |
Jan 05, 2024 | 133.52 | 135.87 | 133.38 | 134.78 | 829,694 | +0.45(+0.34%) |
Jan 04, 2024 | 133.38 | 135.13 | 133.18 | 134.33 | 997,497 | +0.01(+0.01%) |
Jan 03, 2024 | 135.75 | 136.95 | 134.02 | 134.32 | 1,161,227 | -1.91(-1.40%) |
Jan 02, 2024 | 136.34 | 138.84 | 135.91 | 136.23 | 801,373 | -0.41(-0.30%) |
Dec 29, 2023 | 136.25 | 136.99 | 135.79 | 136.64 | 715,459 | +0.11(+0.08%) |
Dec 28, 2023 | 136.71 | 136.83 | 135.66 | 136.53 | 611,191 | -0.38(-0.27%) |
Dec 27, 2023 | 136.89 | 137.70 | 136.23 | 136.90 | 527,069 | +0.15(+0.11%) |
Dec 26, 2023 | 137.12 | 137.60 | 136.12 | 136.75 | 490,995 | -0.36(-0.26%) |
Dec 22, 2023 | 136.57 | 138.04 | 136.17 | 137.11 | 458,586 | +0.50(+0.37%) |
Dec 21, 2023 | 136.40 | 136.90 | 135.22 | 136.61 | 769,830 | +1.60(+1.18%) |
Dec 20, 2023 | 136.52 | 137.75 | 134.95 | 135.01 | 788,437 | -2.07(-1.51%) |
Dec 19, 2023 | 138.06 | 138.59 | 136.54 | 137.08 | 902,505 | -0.65(-0.47%) |
Dec 18, 2023 | 136.78 | 137.95 | 136.00 | 137.73 | 865,538 | +1.20(+0.88%) |
Dec 15, 2023 | 137.09 | 138.16 | 135.45 | 136.53 | 2,698,528 | -1.46(-1.06%) |
Dec 14, 2023 | 137.13 | 139.66 | 136.63 | 137.99 | 1,276,111 | +2.23(+1.64%) |
Dec 13, 2023 | 134.34 | 136.06 | 133.24 | 135.76 | 1,022,138 | +1.95(+1.46%) |
Dec 12, 2023 | 133.62 | 133.82 | 132.75 | 133.81 | 721,432 | +0.03(+0.02%) |
Dec 11, 2023 | 132.68 | 134.14 | 132.39 | 133.78 | 1,069,398 | +2.59(+1.97%) |
Dec 08, 2023 | 132.99 | 133.66 | 131.01 | 131.19 | 1,204,637 | -1.28(-0.97%) |
Dec 07, 2023 | 134.11 | 134.44 | 132.47 | 132.47 | 1,032,588 | -2.19(-1.63%) |
Dec 06, 2023 | 133.17 | 135.40 | 132.69 | 134.66 | 1,072,557 | +2.44(+1.84%) |
Dec 05, 2023 | 134.93 | 134.93 | 132.01 | 132.23 | 1,343,110 | -3.25(-2.40%) |
Dec 04, 2023 | 132.40 | 135.78 | 132.40 | 135.47 | 2,180,169 | +2.59(+1.95%) |
Dec 01, 2023 | 131.68 | 133.43 | 130.76 | 132.89 | 1,442,754 | +1.89(+1.45%) |
Nov 30, 2023 | 131.88 | 132.20 | 130.01 | 130.99 | 1,862,282 | -0.13(-0.10%) |
Nov 29, 2023 | 131.77 | 132.60 | 130.94 | 131.12 | 802,987 | -0.49(-0.37%) |
Nov 28, 2023 | 132.63 | 132.84 | 131.41 | 131.61 | 954,499 | -0.69(-0.52%) |
Nov 27, 2023 | 134.20 | 134.20 | 132.30 | 132.30 | 1,005,300 | -2.29(-1.70%) |
Nov 24, 2023 | 134.95 | 135.58 | 134.59 | 134.59 | 416,252 | -0.36(-0.27%) |
Nov 22, 2023 | 135.37 | 135.41 | 134.03 | 134.95 | 897,519 | +0.29(+0.22%) |
Nov 21, 2023 | 134.06 | 135.37 | 133.95 | 134.66 | 662,419 | +0.12(+0.09%) |
Nov 20, 2023 | 134.46 | 135.11 | 133.22 | 134.54 | 724,342 | -0.06(-0.04%) |
Nov 17, 2023 | 135.72 | 136.10 | 133.98 | 134.60 | 1,512,357 | -0.06(-0.04%) |
Nov 16, 2023 | 134.26 | 135.47 | 133.79 | 134.66 | 1,063,839 | -0.39(-0.29%) |
Nov 15, 2023 | 135.75 | 136.68 | 134.78 | 135.05 | 808,596 | -0.38(-0.28%) |
Nov 14, 2023 | 134.64 | 135.93 | 134.64 | 135.43 | 971,937 | +2.81(+2.12%) |
Nov 13, 2023 | 132.68 | 133.33 | 131.64 | 132.62 | 783,712 | -0.75(-0.57%) |
Nov 10, 2023 | 132.62 | 133.75 | 131.79 | 133.37 | 750,992 | +1.10(+0.83%) |
Nov 09, 2023 | 132.35 | 132.98 | 131.68 | 132.28 | 893,040 | +0.57(+0.43%) |
Nov 08, 2023 | 132.78 | 132.82 | 131.27 | 131.71 | 1,047,190 | -1.06(-0.80%) |
Nov 07, 2023 | 131.00 | 132.89 | 130.57 | 132.77 | 1,037,872 | +1.82(+1.39%) |
Nov 06, 2023 | 131.05 | 131.70 | 130.23 | 130.94 | 959,650 | -0.33(-0.25%) |
Nov 03, 2023 | 129.92 | 131.82 | 129.77 | 131.28 | 860,007 | +3.26(+2.55%) |
Nov 02, 2023 | 126.93 | 128.16 | 125.30 | 128.02 | 1,277,134 | +1.87(+1.48%) |