Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 132.88 | 133.67 | 130.15 | 130.69 | 2,407,269 | -2.17(-1.63%) |
Jan 30, 2024 | 132.54 | 135.18 | 130.95 | 132.86 | 2,198,554 | -1.32(-0.98%) |
Jan 29, 2024 | 129.48 | 134.21 | 128.56 | 134.17 | 3,232,915 | +4.66(+3.60%) |
Jan 26, 2024 | 130.93 | 133.57 | 129.50 | 129.51 | 3,108,152 | +2.12(+1.66%) |
Jan 25, 2024 | 126.24 | 128.26 | 124.30 | 127.39 | 3,114,698 | +2.48(+1.98%) |
Jan 24, 2024 | 128.54 | 128.59 | 124.92 | 124.92 | 2,299,448 | -1.97(-1.55%) |
Jan 23, 2024 | 126.08 | 131.49 | 126.08 | 126.89 | 3,707,252 | +2.92(+2.36%) |
Jan 22, 2024 | 125.01 | 125.92 | 123.59 | 123.97 | 2,939,254 | -0.62(-0.50%) |
Jan 19, 2024 | 126.82 | 126.82 | 123.67 | 124.59 | 2,793,717 | -1.81(-1.43%) |
Jan 18, 2024 | 125.57 | 127.45 | 124.80 | 126.40 | 2,254,358 | +1.37(+1.09%) |
Jan 17, 2024 | 124.76 | 125.39 | 122.92 | 125.03 | 4,957,901 | -3.45(-2.68%) |
Jan 16, 2024 | 132.42 | 132.66 | 127.19 | 128.48 | 5,193,828 | -5.00(-3.75%) |
Jan 12, 2024 | 137.88 | 138.03 | 133.00 | 133.48 | 1,997,897 | -3.64(-2.66%) |
Jan 11, 2024 | 133.67 | 137.43 | 131.70 | 137.12 | 2,821,529 | +2.79(+2.08%) |
Jan 10, 2024 | 137.16 | 137.17 | 133.84 | 134.33 | 2,599,035 | -3.56(-2.58%) |
Jan 09, 2024 | 136.34 | 137.95 | 135.70 | 137.90 | 1,666,231 | +0.24(+0.17%) |
Jan 08, 2024 | 135.36 | 137.73 | 134.52 | 137.66 | 2,619,126 | +1.71(+1.26%) |
Jan 05, 2024 | 135.65 | 138.46 | 134.76 | 135.95 | 2,428,252 | -1.41(-1.02%) |
Jan 04, 2024 | 137.06 | 138.12 | 135.94 | 137.35 | 2,061,136 | +0.06(+0.04%) |
Jan 03, 2024 | 141.73 | 142.07 | 136.41 | 137.29 | 2,487,954 | -6.72(-4.67%) |
Jan 02, 2024 | 142.92 | 144.33 | 141.05 | 144.02 | 2,128,602 | -0.79(-0.55%) |
Dec 29, 2023 | 145.31 | 146.63 | 144.61 | 144.81 | 1,282,983 | -1.29(-0.88%) |
Dec 28, 2023 | 146.05 | 146.44 | 144.68 | 146.10 | 1,085,154 | +1.81(+1.26%) |
Dec 27, 2023 | 144.01 | 144.98 | 142.89 | 144.28 | 1,285,422 | +0.70(+0.49%) |
Dec 26, 2023 | 142.75 | 144.26 | 142.07 | 143.58 | 939,201 | +0.57(+0.40%) |
Dec 22, 2023 | 142.60 | 145.35 | 141.22 | 143.01 | 1,861,591 | -1.02(-0.71%) |
Dec 21, 2023 | 145.03 | 145.48 | 141.87 | 144.03 | 1,891,395 | +1.83(+1.29%) |
Dec 20, 2023 | 146.87 | 148.10 | 141.94 | 142.19 | 2,571,304 | -5.36(-3.63%) |
Dec 19, 2023 | 143.35 | 149.70 | 142.58 | 147.55 | 3,963,424 | +6.08(+4.30%) |
Dec 18, 2023 | 142.58 | 143.51 | 141.37 | 141.47 | 2,356,363 | -0.75(-0.53%) |
Dec 15, 2023 | 144.65 | 145.62 | 140.82 | 142.22 | 4,443,476 | -2.40(-1.66%) |
Dec 14, 2023 | 144.05 | 146.69 | 143.81 | 144.62 | 4,217,283 | +3.00(+2.12%) |
Dec 13, 2023 | 134.68 | 142.01 | 134.44 | 141.62 | 3,503,708 | +6.38(+4.71%) |
Dec 12, 2023 | 133.41 | 135.26 | 130.71 | 135.24 | 2,463,078 | +1.77(+1.33%) |
Dec 11, 2023 | 132.89 | 134.06 | 132.22 | 133.47 | 2,018,844 | +1.06(+0.80%) |
Dec 08, 2023 | 134.09 | 134.70 | 132.19 | 132.41 | 1,676,407 | -2.09(-1.55%) |
Dec 07, 2023 | 131.91 | 135.23 | 131.91 | 134.50 | 2,313,972 | +2.46(+1.86%) |
Dec 06, 2023 | 132.22 | 136.05 | 131.73 | 132.04 | 3,303,775 | +1.18(+0.90%) |
Dec 05, 2023 | 135.53 | 136.34 | 130.65 | 130.87 | 3,751,059 | -6.71(-4.88%) |
Dec 04, 2023 | 129.38 | 139.10 | 129.38 | 137.58 | 6,915,842 | +6.94(+5.31%) |
Dec 01, 2023 | 126.44 | 131.09 | 126.19 | 130.64 | 3,143,586 | +4.21(+3.33%) |
Nov 30, 2023 | 126.21 | 126.83 | 123.81 | 126.43 | 4,863,456 | +2.07(+1.66%) |
Nov 29, 2023 | 125.13 | 126.98 | 123.89 | 124.36 | 2,483,157 | +0.23(+0.18%) |
Nov 28, 2023 | 121.59 | 125.66 | 120.39 | 124.13 | 2,419,141 | +3.25(+2.69%) |
Nov 27, 2023 | 121.64 | 122.82 | 120.16 | 120.88 | 1,826,300 | -1.16(-0.95%) |
Nov 24, 2023 | 121.72 | 122.96 | 121.01 | 122.05 | 942,147 | +1.26(+1.04%) |
Nov 22, 2023 | 119.53 | 121.00 | 118.31 | 120.78 | 2,099,155 | +2.44(+2.06%) |
Nov 21, 2023 | 119.18 | 119.19 | 117.53 | 118.34 | 2,064,600 | -2.27(-1.88%) |
Nov 20, 2023 | 121.37 | 121.53 | 118.73 | 120.61 | 2,206,443 | -1.34(-1.10%) |
Nov 17, 2023 | 122.25 | 123.15 | 119.66 | 121.95 | 2,242,525 | +1.17(+0.97%) |
Nov 16, 2023 | 122.63 | 123.98 | 119.70 | 120.78 | 2,453,569 | -3.40(-2.74%) |
Nov 15, 2023 | 122.14 | 125.32 | 122.14 | 124.17 | 4,174,586 | +3.20(+2.65%) |
Nov 14, 2023 | 114.74 | 121.76 | 113.32 | 120.97 | 4,338,658 | +8.95(+7.99%) |
Nov 13, 2023 | 112.97 | 113.14 | 110.65 | 112.02 | 3,165,319 | -1.00(-0.89%) |
Nov 10, 2023 | 114.20 | 114.20 | 110.03 | 113.02 | 2,946,140 | -0.56(-0.49%) |
Nov 09, 2023 | 115.99 | 116.20 | 112.81 | 113.58 | 3,010,941 | -1.26(-1.10%) |
Nov 08, 2023 | 111.67 | 116.63 | 111.35 | 114.85 | 4,970,087 | +1.05(+0.93%) |
Nov 07, 2023 | 110.56 | 114.51 | 110.31 | 113.79 | 3,600,681 | +2.82(+2.54%) |
Nov 06, 2023 | 110.37 | 111.53 | 109.46 | 110.97 | 4,369,172 | +1.68(+1.54%) |
Nov 03, 2023 | 114.66 | 114.80 | 109.06 | 109.29 | 4,098,038 | -3.37(-2.99%) |
Nov 02, 2023 | 102.27 | 113.17 | 102.27 | 112.66 | 7,054,652 | +9.72(+9.44%) |