Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.66 | 133.66 | 129.35 | 129.36 | 61,738 | -3.95(-2.96%) |
Jan 30, 2024 | 131.63 | 134.27 | 131.52 | 133.31 | 60,964 | +0.54(+0.40%) |
Jan 29, 2024 | 132.80 | 133.41 | 131.01 | 132.77 | 49,165 | +0.19(+0.14%) |
Jan 26, 2024 | 132.67 | 132.93 | 131.15 | 132.58 | 79,396 | +0.60(+0.45%) |
Jan 25, 2024 | 130.61 | 132.49 | 129.35 | 131.99 | 103,054 | +3.23(+2.51%) |
Jan 24, 2024 | 132.81 | 132.81 | 128.39 | 128.75 | 70,129 | -2.97(-2.26%) |
Jan 23, 2024 | 131.58 | 132.39 | 130.29 | 131.73 | 51,017 | +1.15(+0.88%) |
Jan 22, 2024 | 129.29 | 131.55 | 129.29 | 130.57 | 52,121 | +1.70(+1.32%) |
Jan 19, 2024 | 129.49 | 129.49 | 127.11 | 128.87 | 122,986 | +0.00(+0.00%) |
Jan 18, 2024 | 127.42 | 129.81 | 127.34 | 128.87 | 85,988 | +2.77(+2.20%) |
Jan 17, 2024 | 127.03 | 128.21 | 126.10 | 126.10 | 72,148 | -2.82(-2.19%) |
Jan 16, 2024 | 127.72 | 129.62 | 127.44 | 128.92 | 80,328 | +0.39(+0.30%) |
Jan 12, 2024 | 132.22 | 133.12 | 128.11 | 128.53 | 62,751 | -1.65(-1.27%) |
Jan 11, 2024 | 130.70 | 131.14 | 127.92 | 130.19 | 102,436 | -0.91(-0.70%) |
Jan 10, 2024 | 131.83 | 132.00 | 129.95 | 131.10 | 82,903 | -0.32(-0.24%) |
Jan 09, 2024 | 130.84 | 132.05 | 129.86 | 131.42 | 104,132 | -0.70(-0.53%) |
Jan 08, 2024 | 132.93 | 132.93 | 131.01 | 132.11 | 74,775 | -0.12(-0.09%) |
Jan 05, 2024 | 127.44 | 133.19 | 126.61 | 132.23 | 142,703 | +1.75(+1.34%) |
Jan 04, 2024 | 121.14 | 132.66 | 121.14 | 130.48 | 158,707 | +8.40(+6.88%) |
Jan 03, 2024 | 125.74 | 125.74 | 121.82 | 122.08 | 147,214 | -4.87(-3.84%) |
Jan 02, 2024 | 127.93 | 128.93 | 126.47 | 126.95 | 84,654 | -1.46(-1.14%) |
Dec 29, 2023 | 129.85 | 129.91 | 128.42 | 128.42 | 45,628 | -1.49(-1.15%) |
Dec 28, 2023 | 130.70 | 131.12 | 129.47 | 129.91 | 59,635 | -0.50(-0.38%) |
Dec 27, 2023 | 133.09 | 133.09 | 130.39 | 130.40 | 82,760 | -2.17(-1.64%) |
Dec 26, 2023 | 133.24 | 133.65 | 132.28 | 132.57 | 61,903 | -0.31(-0.23%) |
Dec 22, 2023 | 131.14 | 133.29 | 130.74 | 132.88 | 53,041 | +2.35(+1.80%) |
Dec 21, 2023 | 129.38 | 130.65 | 129.00 | 130.53 | 73,013 | +1.07(+0.83%) |
Dec 20, 2023 | 129.62 | 132.55 | 128.10 | 129.46 | 65,814 | -0.39(-0.30%) |
Dec 19, 2023 | 129.84 | 131.54 | 128.87 | 129.85 | 82,175 | +0.46(+0.35%) |
Dec 18, 2023 | 133.18 | 133.18 | 129.38 | 129.39 | 107,438 | -3.58(-2.69%) |
Dec 15, 2023 | 133.04 | 133.31 | 130.91 | 132.97 | 693,067 | +0.09(+0.07%) |
Dec 14, 2023 | 128.30 | 133.23 | 128.30 | 132.88 | 129,366 | +5.37(+4.21%) |
Dec 13, 2023 | 121.35 | 129.02 | 121.35 | 127.51 | 135,958 | +6.20(+5.11%) |
Dec 12, 2023 | 121.57 | 121.62 | 120.14 | 121.31 | 85,492 | -0.43(-0.35%) |
Dec 11, 2023 | 120.45 | 122.11 | 119.89 | 121.73 | 64,893 | +1.88(+1.57%) |
Dec 08, 2023 | 119.20 | 120.98 | 119.10 | 119.86 | 51,494 | +0.95(+0.80%) |
Dec 07, 2023 | 120.16 | 120.50 | 118.88 | 118.90 | 57,788 | -1.41(-1.17%) |
Dec 06, 2023 | 119.86 | 122.48 | 118.63 | 120.31 | 92,844 | +1.03(+0.87%) |
Dec 05, 2023 | 120.90 | 120.90 | 118.82 | 119.28 | 117,358 | -1.99(-1.64%) |
Dec 04, 2023 | 117.96 | 121.27 | 117.61 | 121.27 | 75,881 | +2.26(+1.90%) |
Dec 01, 2023 | 117.91 | 119.84 | 116.82 | 119.01 | 115,015 | +0.39(+0.33%) |
Nov 30, 2023 | 119.31 | 120.08 | 117.56 | 118.62 | 90,324 | -0.30(-0.25%) |
Nov 29, 2023 | 118.67 | 119.48 | 117.85 | 118.92 | 74,655 | +1.35(+1.15%) |
Nov 28, 2023 | 119.94 | 119.94 | 117.25 | 117.57 | 46,919 | -2.16(-1.80%) |
Nov 27, 2023 | 120.26 | 120.26 | 119.40 | 119.73 | 51,019 | -1.44(-1.19%) |
Nov 24, 2023 | 120.41 | 122.00 | 120.41 | 121.17 | 24,122 | +0.46(+0.38%) |
Nov 22, 2023 | 120.30 | 121.29 | 119.89 | 120.71 | 47,480 | +0.41(+0.34%) |
Nov 21, 2023 | 122.29 | 122.32 | 120.28 | 120.30 | 77,301 | -2.07(-1.69%) |
Nov 20, 2023 | 126.05 | 126.86 | 122.17 | 122.37 | 78,869 | -3.80(-3.01%) |
Nov 17, 2023 | 125.71 | 128.34 | 124.60 | 126.17 | 82,157 | +1.43(+1.15%) |
Nov 16, 2023 | 123.48 | 125.01 | 123.16 | 124.74 | 51,466 | +0.42(+0.34%) |
Nov 15, 2023 | 127.16 | 128.34 | 123.78 | 124.32 | 112,893 | -3.32(-2.60%) |
Nov 14, 2023 | 124.29 | 127.76 | 124.29 | 127.64 | 92,562 | +5.52(+4.52%) |
Nov 13, 2023 | 121.44 | 122.61 | 121.36 | 122.12 | 44,292 | +0.24(+0.19%) |
Nov 10, 2023 | 119.21 | 122.06 | 119.21 | 121.88 | 41,604 | +1.63(+1.35%) |
Nov 09, 2023 | 122.05 | 122.05 | 119.56 | 120.25 | 109,956 | -0.79(-0.66%) |
Nov 08, 2023 | 122.47 | 122.75 | 121.05 | 121.05 | 97,595 | -1.50(-1.22%) |
Nov 07, 2023 | 125.97 | 126.75 | 122.47 | 122.54 | 65,568 | -4.72(-3.71%) |
Nov 06, 2023 | 126.54 | 128.01 | 126.06 | 127.26 | 79,049 | +0.18(+0.14%) |
Nov 03, 2023 | 128.07 | 129.93 | 127.08 | 127.08 | 92,132 | +1.16(+0.92%) |
Nov 02, 2023 | 126.26 | 129.24 | 125.86 | 125.92 | 117,208 | +0.42(+0.33%) |