Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 134.24 | 139.39 | 133.14 | 137.20 | 4,357,564 | +0.03(+0.02%) |
Jan 30, 2024 | 138.04 | 138.37 | 136.84 | 137.17 | 2,255,801 | -1.03(-0.74%) |
Jan 29, 2024 | 139.19 | 139.61 | 137.87 | 138.20 | 1,478,166 | -0.84(-0.60%) |
Jan 26, 2024 | 138.69 | 139.43 | 138.31 | 139.03 | 1,805,445 | +0.48(+0.35%) |
Jan 25, 2024 | 138.38 | 139.36 | 138.07 | 138.56 | 1,517,576 | +1.08(+0.78%) |
Jan 24, 2024 | 139.46 | 139.72 | 137.35 | 137.48 | 1,422,754 | -1.31(-0.94%) |
Jan 23, 2024 | 137.84 | 139.01 | 137.56 | 138.78 | 1,247,275 | +1.60(+1.16%) |
Jan 22, 2024 | 137.26 | 138.34 | 137.16 | 137.19 | 1,519,272 | -0.15(-0.11%) |
Jan 19, 2024 | 138.37 | 138.47 | 137.01 | 137.34 | 1,297,845 | -0.31(-0.22%) |
Jan 18, 2024 | 136.24 | 137.78 | 135.63 | 137.65 | 1,453,992 | +1.41(+1.03%) |
Jan 17, 2024 | 136.62 | 136.70 | 135.31 | 136.24 | 1,343,763 | -0.53(-0.39%) |
Jan 16, 2024 | 137.57 | 137.78 | 136.12 | 136.77 | 1,170,085 | -0.77(-0.56%) |
Jan 12, 2024 | 137.88 | 138.40 | 137.05 | 137.54 | 1,135,895 | +0.18(+0.13%) |
Jan 11, 2024 | 137.18 | 137.72 | 136.47 | 137.36 | 1,195,919 | +0.11(+0.08%) |
Jan 10, 2024 | 137.34 | 137.95 | 136.52 | 137.25 | 1,740,157 | -0.09(-0.07%) |
Jan 09, 2024 | 135.76 | 138.09 | 135.76 | 137.34 | 1,332,210 | +1.26(+0.92%) |
Jan 08, 2024 | 135.57 | 136.35 | 135.06 | 136.08 | 1,442,737 | +0.85(+0.63%) |
Jan 05, 2024 | 135.38 | 136.50 | 134.87 | 135.23 | 1,703,083 | -0.36(-0.26%) |
Jan 04, 2024 | 135.50 | 136.21 | 135.00 | 135.59 | 1,239,628 | +0.26(+0.19%) |
Jan 03, 2024 | 135.40 | 135.79 | 134.67 | 135.33 | 1,448,026 | -0.07(-0.05%) |
Jan 02, 2024 | 135.12 | 136.02 | 134.84 | 135.40 | 1,853,447 | -1.03(-0.75%) |
Dec 29, 2023 | 136.43 | 136.73 | 135.94 | 136.43 | 1,090,945 | +0.05(+0.04%) |
Dec 28, 2023 | 136.33 | 136.93 | 136.11 | 136.38 | 722,422 | +0.05(+0.04%) |
Dec 27, 2023 | 136.84 | 137.21 | 135.96 | 136.33 | 1,004,967 | -0.58(-0.42%) |
Dec 26, 2023 | 137.41 | 137.62 | 136.64 | 136.91 | 1,030,899 | -0.38(-0.28%) |
Dec 22, 2023 | 137.35 | 138.31 | 136.89 | 137.29 | 1,195,651 | -0.21(-0.15%) |
Dec 21, 2023 | 136.79 | 137.70 | 136.43 | 137.50 | 1,608,944 | +1.29(+0.94%) |
Dec 20, 2023 | 137.29 | 138.25 | 135.76 | 136.21 | 1,756,331 | -1.95(-1.41%) |
Dec 19, 2023 | 137.69 | 138.78 | 137.43 | 138.17 | 1,935,361 | +0.46(+0.33%) |
Dec 18, 2023 | 139.21 | 139.48 | 137.60 | 137.71 | 1,897,423 | -0.74(-0.53%) |
Dec 15, 2023 | 140.49 | 141.07 | 138.13 | 138.45 | 4,561,934 | -2.01(-1.43%) |
Dec 14, 2023 | 142.60 | 143.07 | 139.85 | 140.46 | 2,294,204 | -1.50(-1.05%) |
Dec 13, 2023 | 141.06 | 142.38 | 140.59 | 141.96 | 2,181,162 | +2.01(+1.44%) |
Dec 12, 2023 | 139.48 | 139.99 | 138.65 | 139.94 | 1,557,077 | +1.77(+1.28%) |
Dec 11, 2023 | 135.94 | 138.95 | 135.94 | 138.18 | 1,859,846 | +1.42(+1.04%) |
Dec 08, 2023 | 134.63 | 137.00 | 134.50 | 136.76 | 1,535,662 | +1.58(+1.17%) |
Dec 07, 2023 | 137.14 | 137.18 | 135.06 | 135.18 | 2,062,130 | -1.58(-1.16%) |
Dec 06, 2023 | 137.30 | 138.07 | 135.73 | 136.76 | 2,137,891 | -0.28(-0.20%) |
Dec 05, 2023 | 136.47 | 137.66 | 136.45 | 137.04 | 1,814,255 | -0.40(-0.29%) |
Dec 04, 2023 | 136.25 | 137.59 | 136.08 | 137.44 | 2,233,120 | +0.06(+0.04%) |
Dec 01, 2023 | 137.63 | 137.88 | 137.06 | 137.38 | 1,937,091 | -0.25(-0.18%) |
Nov 30, 2023 | 137.14 | 137.79 | 136.58 | 137.63 | 2,408,784 | +0.70(+0.51%) |
Nov 29, 2023 | 136.50 | 138.02 | 136.26 | 136.93 | 1,307,621 | +0.93(+0.68%) |
Nov 28, 2023 | 136.35 | 136.91 | 135.87 | 136.00 | 1,407,849 | -0.55(-0.40%) |
Nov 27, 2023 | 135.95 | 136.98 | 135.60 | 136.55 | 1,259,411 | +0.52(+0.38%) |
Nov 24, 2023 | 135.75 | 136.24 | 135.20 | 136.03 | 586,368 | +0.48(+0.35%) |
Nov 22, 2023 | 136.21 | 136.50 | 135.50 | 135.56 | 1,158,504 | +0.06(+0.04%) |
Nov 21, 2023 | 135.13 | 135.73 | 134.58 | 135.50 | 1,396,895 | +0.61(+0.45%) |
Nov 20, 2023 | 133.32 | 135.15 | 133.06 | 134.89 | 2,322,025 | +1.74(+1.31%) |
Nov 17, 2023 | 132.62 | 133.21 | 131.85 | 133.15 | 2,728,475 | +0.30(+0.23%) |
Nov 16, 2023 | 133.75 | 133.83 | 132.16 | 132.85 | 2,063,208 | -1.03(-0.77%) |
Nov 15, 2023 | 133.89 | 134.04 | 132.81 | 133.87 | 1,757,679 | -0.01(-0.01%) |
Nov 14, 2023 | 133.37 | 134.23 | 132.99 | 133.88 | 2,335,976 | +1.75(+1.33%) |
Nov 13, 2023 | 131.30 | 133.06 | 131.30 | 132.13 | 1,339,230 | -0.10(-0.08%) |
Nov 10, 2023 | 131.58 | 132.63 | 130.81 | 132.23 | 2,502,617 | +1.47(+1.13%) |
Nov 09, 2023 | 130.95 | 131.86 | 130.21 | 130.75 | 2,181,585 | +0.56(+0.43%) |
Nov 08, 2023 | 129.93 | 130.63 | 129.43 | 130.20 | 1,972,070 | +1.01(+0.78%) |
Nov 07, 2023 | 129.46 | 130.66 | 129.03 | 129.19 | 1,873,385 | +0.46(+0.36%) |
Nov 06, 2023 | 129.04 | 129.45 | 127.68 | 128.73 | 1,522,854 | -0.32(-0.25%) |
Nov 03, 2023 | 128.21 | 129.22 | 126.23 | 129.05 | 2,653,174 | +1.30(+1.02%) |
Nov 02, 2023 | 129.43 | 130.34 | 126.38 | 127.75 | 4,006,990 | +4.48(+3.64%) |