Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 135.93 | 137.43 | 133.84 | 134.15 | 2,211,282 | -3.26(-2.37%) |
Jan 30, 2024 | 137.18 | 137.99 | 136.78 | 137.41 | 1,792,776 | +0.13(+0.09%) |
Jan 29, 2024 | 138.44 | 139.65 | 135.77 | 137.29 | 2,679,459 | -0.24(-0.17%) |
Jan 26, 2024 | 131.41 | 138.27 | 131.41 | 137.52 | 5,396,990 | +6.12(+4.66%) |
Jan 25, 2024 | 131.20 | 132.84 | 130.67 | 131.41 | 4,241,344 | +1.45(+1.11%) |
Jan 24, 2024 | 129.46 | 131.16 | 128.93 | 129.96 | 2,605,526 | +1.32(+1.02%) |
Jan 23, 2024 | 129.06 | 129.18 | 127.98 | 128.64 | 2,187,463 | +0.08(+0.06%) |
Jan 22, 2024 | 127.74 | 130.37 | 127.45 | 128.56 | 3,758,614 | +1.69(+1.33%) |
Jan 19, 2024 | 124.77 | 127.38 | 123.66 | 126.88 | 3,007,416 | +3.03(+2.45%) |
Jan 18, 2024 | 123.84 | 124.43 | 122.17 | 123.84 | 2,945,288 | -1.15(-0.92%) |
Jan 17, 2024 | 124.46 | 126.47 | 124.05 | 124.99 | 2,402,402 | -1.43(-1.13%) |
Jan 16, 2024 | 125.81 | 126.93 | 124.98 | 126.42 | 2,786,597 | -0.18(-0.14%) |
Jan 12, 2024 | 127.51 | 128.22 | 125.64 | 126.60 | 2,308,519 | -0.63(-0.50%) |
Jan 11, 2024 | 127.81 | 127.81 | 125.65 | 127.23 | 2,025,589 | -0.59(-0.47%) |
Jan 10, 2024 | 130.15 | 130.40 | 126.31 | 127.83 | 3,701,234 | -3.96(-3.00%) |
Jan 09, 2024 | 130.85 | 132.32 | 130.12 | 131.78 | 2,622,503 | -0.77(-0.58%) |
Jan 08, 2024 | 130.32 | 132.66 | 129.66 | 132.56 | 2,647,251 | +1.28(+0.97%) |
Jan 05, 2024 | 128.32 | 133.10 | 127.90 | 131.28 | 3,542,120 | +2.63(+2.04%) |
Jan 04, 2024 | 129.12 | 130.20 | 128.16 | 128.65 | 2,628,261 | -0.94(-0.73%) |
Jan 03, 2024 | 129.68 | 130.50 | 127.90 | 129.59 | 2,526,940 | -1.38(-1.05%) |
Jan 02, 2024 | 129.47 | 131.19 | 128.77 | 130.97 | 2,195,527 | +0.98(+0.76%) |
Dec 29, 2023 | 130.67 | 131.36 | 129.52 | 129.99 | 1,397,077 | -0.89(-0.68%) |
Dec 28, 2023 | 130.00 | 131.13 | 129.67 | 130.88 | 1,208,480 | +0.86(+0.66%) |
Dec 27, 2023 | 129.81 | 130.15 | 128.88 | 130.02 | 1,012,481 | +0.42(+0.32%) |
Dec 26, 2023 | 128.62 | 129.69 | 128.12 | 129.60 | 871,513 | +0.98(+0.76%) |
Dec 22, 2023 | 129.03 | 130.23 | 128.08 | 128.62 | 1,383,417 | +0.10(+0.08%) |
Dec 21, 2023 | 127.78 | 129.50 | 127.52 | 128.52 | 3,231,276 | +1.89(+1.50%) |
Dec 20, 2023 | 130.54 | 131.00 | 126.63 | 126.63 | 2,804,317 | -3.76(-2.88%) |
Dec 19, 2023 | 128.45 | 130.92 | 128.11 | 130.39 | 2,686,400 | +1.53(+1.19%) |
Dec 18, 2023 | 128.96 | 129.74 | 128.48 | 128.86 | 2,653,620 | +0.30(+0.23%) |
Dec 15, 2023 | 127.26 | 128.83 | 126.40 | 128.56 | 5,062,429 | +0.48(+0.37%) |
Dec 14, 2023 | 125.68 | 129.02 | 125.59 | 128.09 | 6,430,898 | +4.08(+3.29%) |
Dec 13, 2023 | 119.96 | 124.13 | 119.03 | 124.01 | 3,904,872 | +4.76(+3.99%) |
Dec 12, 2023 | 117.50 | 120.01 | 117.50 | 119.25 | 3,698,048 | +1.47(+1.25%) |
Dec 11, 2023 | 116.72 | 118.64 | 116.11 | 117.78 | 3,165,531 | +0.71(+0.61%) |
Dec 08, 2023 | 114.50 | 117.53 | 113.90 | 117.07 | 3,051,253 | +2.69(+2.35%) |
Dec 07, 2023 | 113.08 | 114.93 | 112.45 | 114.39 | 3,706,958 | +1.60(+1.42%) |
Dec 06, 2023 | 116.26 | 117.07 | 112.51 | 112.79 | 2,501,602 | -1.54(-1.34%) |
Dec 05, 2023 | 113.45 | 115.31 | 112.69 | 114.33 | 3,603,437 | +0.38(+0.33%) |
Dec 04, 2023 | 112.02 | 115.02 | 111.67 | 113.95 | 3,625,275 | +1.00(+0.89%) |
Dec 01, 2023 | 110.38 | 114.15 | 110.38 | 112.95 | 3,452,031 | +2.25(+2.03%) |
Nov 30, 2023 | 109.84 | 111.00 | 109.23 | 110.70 | 2,460,519 | +1.52(+1.39%) |
Nov 29, 2023 | 108.24 | 110.60 | 108.24 | 109.18 | 2,105,682 | +1.54(+1.43%) |
Nov 28, 2023 | 105.45 | 108.11 | 105.22 | 107.64 | 1,890,781 | +2.38(+2.26%) |
Nov 27, 2023 | 104.79 | 105.69 | 104.52 | 105.26 | 1,570,322 | -0.39(-0.37%) |
Nov 24, 2023 | 106.16 | 106.43 | 105.31 | 105.65 | 528,614 | -0.20(-0.19%) |
Nov 22, 2023 | 105.48 | 106.14 | 104.48 | 105.85 | 1,354,472 | +0.98(+0.94%) |
Nov 21, 2023 | 105.89 | 106.33 | 104.68 | 104.87 | 1,558,790 | -1.36(-1.28%) |
Nov 20, 2023 | 106.62 | 106.73 | 105.51 | 106.23 | 2,275,464 | -0.53(-0.49%) |
Nov 17, 2023 | 104.95 | 106.75 | 104.12 | 106.75 | 2,329,761 | +2.65(+2.54%) |
Nov 16, 2023 | 105.53 | 105.65 | 103.31 | 104.10 | 2,849,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.36 | 106.61 | 104.60 | 105.09 | 3,332,562 | -1.00(-0.94%) |
Nov 14, 2023 | 106.01 | 107.20 | 105.83 | 106.09 | 3,241,666 | +2.62(+2.53%) |
Nov 13, 2023 | 103.14 | 105.14 | 102.89 | 103.47 | 3,036,035 | -0.21(-0.20%) |
Nov 10, 2023 | 103.10 | 103.73 | 101.75 | 103.68 | 3,045,089 | +0.68(+0.66%) |
Nov 09, 2023 | 104.25 | 104.50 | 102.50 | 102.99 | 1,828,086 | -0.58(-0.56%) |
Nov 08, 2023 | 103.50 | 104.33 | 102.83 | 103.58 | 2,083,835 | +0.07(+0.07%) |
Nov 07, 2023 | 103.34 | 104.23 | 102.94 | 103.51 | 2,038,928 | -0.43(-0.42%) |
Nov 06, 2023 | 104.58 | 105.39 | 103.14 | 103.94 | 2,374,509 | -0.86(-0.82%) |
Nov 03, 2023 | 104.35 | 106.58 | 104.35 | 104.80 | 3,425,749 | +1.65(+1.60%) |
Nov 02, 2023 | 100.54 | 103.43 | 99.93 | 103.15 | 3,334,836 | +4.32(+4.37%) |