Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 136.26 | 140.65 | 135.86 | 136.81 | 1,731,273 | -5.58(-3.92%) |
Jan 30, 2024 | 141.12 | 143.00 | 140.86 | 142.39 | 960,710 | +0.96(+0.68%) |
Jan 29, 2024 | 139.79 | 141.48 | 138.93 | 141.43 | 748,223 | +1.23(+0.88%) |
Jan 26, 2024 | 141.36 | 142.16 | 139.89 | 140.20 | 633,165 | -0.52(-0.37%) |
Jan 25, 2024 | 142.66 | 143.08 | 139.03 | 140.72 | 896,302 | -0.63(-0.45%) |
Jan 24, 2024 | 141.39 | 142.35 | 139.63 | 141.35 | 1,289,010 | +0.86(+0.61%) |
Jan 23, 2024 | 141.01 | 142.53 | 139.47 | 140.49 | 1,318,492 | -0.16(-0.11%) |
Jan 22, 2024 | 138.85 | 141.17 | 138.54 | 140.65 | 1,604,958 | +2.56(+1.85%) |
Jan 19, 2024 | 132.05 | 139.02 | 130.73 | 138.09 | 2,520,667 | +6.45(+4.90%) |
Jan 18, 2024 | 132.38 | 132.38 | 127.55 | 131.64 | 2,455,118 | +1.90(+1.47%) |
Jan 17, 2024 | 128.17 | 130.85 | 127.35 | 129.74 | 1,367,978 | -0.43(-0.33%) |
Jan 16, 2024 | 129.78 | 131.69 | 128.45 | 130.17 | 1,372,701 | -1.67(-1.27%) |
Jan 12, 2024 | 134.19 | 134.72 | 130.50 | 131.84 | 1,277,066 | -2.19(-1.63%) |
Jan 11, 2024 | 134.58 | 134.72 | 132.12 | 134.03 | 799,059 | -1.54(-1.13%) |
Jan 10, 2024 | 135.29 | 136.14 | 133.89 | 135.57 | 949,516 | +0.34(+0.25%) |
Jan 09, 2024 | 135.34 | 136.23 | 134.75 | 135.23 | 861,244 | -1.56(-1.14%) |
Jan 08, 2024 | 136.08 | 136.88 | 134.55 | 136.79 | 930,736 | -0.12(-0.09%) |
Jan 05, 2024 | 134.78 | 138.07 | 134.35 | 136.90 | 1,015,675 | +1.88(+1.39%) |
Jan 04, 2024 | 133.10 | 136.03 | 133.02 | 135.02 | 768,834 | +1.68(+1.26%) |
Jan 03, 2024 | 136.72 | 136.72 | 133.21 | 133.34 | 1,071,907 | -4.40(-3.19%) |
Jan 02, 2024 | 135.29 | 138.97 | 135.28 | 137.74 | 1,073,251 | +1.93(+1.42%) |
Dec 29, 2023 | 137.20 | 137.60 | 135.40 | 135.81 | 640,969 | -1.30(-0.95%) |
Dec 28, 2023 | 136.81 | 137.27 | 135.99 | 137.10 | 474,228 | +0.51(+0.37%) |
Dec 27, 2023 | 137.26 | 137.73 | 136.11 | 136.60 | 567,776 | -0.97(-0.71%) |
Dec 26, 2023 | 135.57 | 138.00 | 134.97 | 137.57 | 729,996 | +2.32(+1.71%) |
Dec 22, 2023 | 135.70 | 136.73 | 134.71 | 135.25 | 637,822 | +0.31(+0.23%) |
Dec 21, 2023 | 133.74 | 135.17 | 132.79 | 134.94 | 978,156 | +2.23(+1.68%) |
Dec 20, 2023 | 137.21 | 137.90 | 132.62 | 132.71 | 1,295,715 | -5.35(-3.88%) |
Dec 19, 2023 | 135.92 | 138.54 | 135.27 | 138.06 | 1,679,295 | +2.21(+1.63%) |
Dec 18, 2023 | 141.07 | 141.07 | 135.75 | 135.85 | 1,614,905 | -5.58(-3.94%) |
Dec 15, 2023 | 142.61 | 144.59 | 140.31 | 141.43 | 2,222,670 | -2.28(-1.59%) |
Dec 14, 2023 | 138.68 | 146.85 | 138.68 | 143.71 | 2,318,758 | +6.49(+4.73%) |
Dec 13, 2023 | 130.44 | 137.29 | 129.78 | 137.22 | 1,485,247 | +6.69(+5.12%) |
Dec 12, 2023 | 131.93 | 131.99 | 129.93 | 130.53 | 646,605 | -1.65(-1.24%) |
Dec 11, 2023 | 130.78 | 132.73 | 130.77 | 132.18 | 822,853 | +0.76(+0.58%) |
Dec 08, 2023 | 131.90 | 133.10 | 130.39 | 131.42 | 933,798 | -0.13(-0.10%) |
Dec 07, 2023 | 130.46 | 132.62 | 130.28 | 131.54 | 1,267,999 | +1.93(+1.49%) |
Dec 06, 2023 | 131.19 | 133.66 | 128.99 | 129.61 | 2,041,186 | -1.27(-0.97%) |
Dec 05, 2023 | 132.29 | 132.54 | 130.75 | 130.88 | 873,808 | -2.26(-1.70%) |
Dec 04, 2023 | 130.10 | 133.54 | 130.10 | 133.14 | 922,674 | +1.66(+1.27%) |
Dec 01, 2023 | 126.31 | 132.34 | 125.82 | 131.47 | 1,158,622 | +4.50(+3.54%) |
Nov 30, 2023 | 125.85 | 127.72 | 124.44 | 126.98 | 1,164,251 | +1.72(+1.38%) |
Nov 29, 2023 | 123.74 | 126.90 | 123.74 | 125.25 | 912,238 | +2.43(+1.98%) |
Nov 28, 2023 | 122.34 | 123.31 | 121.07 | 122.82 | 629,699 | +0.51(+0.42%) |
Nov 27, 2023 | 122.23 | 122.92 | 121.70 | 122.31 | 668,891 | -0.87(-0.71%) |
Nov 24, 2023 | 122.63 | 123.62 | 121.93 | 123.19 | 283,251 | +0.54(+0.44%) |
Nov 22, 2023 | 124.28 | 124.28 | 121.74 | 122.64 | 392,268 | -0.37(-0.30%) |
Nov 21, 2023 | 123.72 | 124.50 | 122.47 | 123.02 | 604,573 | -1.46(-1.17%) |
Nov 20, 2023 | 124.02 | 127.41 | 122.42 | 124.48 | 755,957 | +0.21(+0.17%) |
Nov 17, 2023 | 122.58 | 124.30 | 121.31 | 124.27 | 859,150 | +3.20(+2.64%) |
Nov 16, 2023 | 122.64 | 123.66 | 120.98 | 121.08 | 1,108,355 | -1.79(-1.45%) |
Nov 15, 2023 | 121.02 | 123.71 | 121.02 | 122.86 | 991,242 | +1.95(+1.61%) |
Nov 14, 2023 | 117.65 | 123.34 | 116.53 | 120.91 | 1,278,776 | +6.31(+5.51%) |
Nov 13, 2023 | 115.34 | 115.83 | 113.82 | 114.59 | 826,017 | -1.46(-1.26%) |
Nov 10, 2023 | 115.58 | 116.29 | 113.68 | 116.06 | 710,525 | +0.98(+0.85%) |
Nov 09, 2023 | 117.54 | 118.33 | 114.59 | 115.08 | 825,929 | -1.95(-1.67%) |
Nov 08, 2023 | 118.59 | 118.59 | 116.22 | 117.03 | 650,938 | -1.71(-1.44%) |
Nov 07, 2023 | 118.64 | 119.15 | 117.50 | 118.73 | 510,581 | -0.22(-0.19%) |
Nov 06, 2023 | 120.00 | 121.14 | 117.87 | 118.96 | 662,371 | -1.22(-1.01%) |
Nov 03, 2023 | 118.99 | 121.55 | 118.99 | 120.17 | 1,389,511 | +4.02(+3.46%) |
Nov 02, 2023 | 111.02 | 116.24 | 110.42 | 116.15 | 1,354,547 | +6.20(+5.64%) |