Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 140.93 | 143.31 | 140.93 | 142.76 | 863 | +2.01(+1.43%) |
Jan 30, 2024 | 136.93 | 140.75 | 136.93 | 140.75 | 1,910 | +2.02(+1.46%) |
Jan 29, 2024 | 136.15 | 138.96 | 136.03 | 138.73 | 748 | +0.73(+0.53%) |
Jan 26, 2024 | 138.18 | 138.74 | 137.36 | 138.00 | 772 | +3.34(+2.48%) |
Jan 25, 2024 | 137.44 | 137.44 | 133.25 | 134.65 | 1,402 | -3.04(-2.21%) |
Jan 24, 2024 | 138.27 | 139.37 | 136.50 | 137.69 | 1,121 | +2.69(+2.00%) |
Jan 23, 2024 | 135.88 | 137.63 | 134.86 | 135.00 | 961 | +8.75(+6.93%) |
Jan 22, 2024 | 126.92 | 128.00 | 126.25 | 126.25 | 217 | -0.69(-0.54%) |
Jan 19, 2024 | 125.55 | 128.00 | 125.45 | 126.94 | 1,982 | -1.40(-1.09%) |
Jan 18, 2024 | 127.50 | 128.34 | 127.00 | 128.34 | 3,737 | +1.73(+1.37%) |
Jan 17, 2024 | 126.22 | 127.88 | 126.00 | 126.61 | 1,790 | -2.89(-2.24%) |
Jan 16, 2024 | 127.75 | 130.75 | 127.75 | 129.50 | 1,404 | -0.87(-0.67%) |
Jan 12, 2024 | 131.75 | 132.94 | 130.35 | 130.37 | 1,574 | -5.42(-3.99%) |
Jan 11, 2024 | 136.00 | 137.12 | 135.75 | 135.79 | 1,466 | +0.74(+0.55%) |
Jan 10, 2024 | 133.00 | 135.10 | 133.00 | 135.05 | 275 | +1.52(+1.14%) |
Jan 09, 2024 | 135.00 | 135.00 | 131.75 | 133.53 | 772 | +2.02(+1.54%) |
Jan 08, 2024 | 131.01 | 132.75 | 131.00 | 131.51 | 736 | +0.51(+0.39%) |
Jan 05, 2024 | 128.00 | 131.60 | 128.00 | 131.00 | 528 | +3.20(+2.50%) |
Jan 04, 2024 | 129.50 | 129.50 | 127.50 | 127.80 | 918 | +0.95(+0.75%) |
Jan 03, 2024 | 127.25 | 127.75 | 125.77 | 126.84 | 4,487 | -3.68(-2.82%) |
Jan 02, 2024 | 129.22 | 130.52 | 128.50 | 130.52 | 440 | +1.91(+1.49%) |
Dec 29, 2023 | 129.16 | 131.50 | 128.61 | 128.61 | 2,963 | -0.93(-0.72%) |
Dec 28, 2023 | 130.00 | 131.19 | 129.04 | 129.54 | 1,076 | -1.76(-1.34%) |
Dec 27, 2023 | 130.86 | 132.77 | 130.50 | 131.30 | 1,021 | +0.53(+0.41%) |
Dec 26, 2023 | 131.12 | 132.57 | 130.52 | 130.77 | 3,172 | -0.35(-0.27%) |
Dec 22, 2023 | 131.65 | 132.85 | 130.52 | 131.12 | 1,089 | -0.38(-0.29%) |
Dec 21, 2023 | 128.27 | 133.16 | 128.27 | 131.50 | 653 | -0.75(-0.57%) |
Dec 20, 2023 | 137.00 | 137.00 | 131.58 | 132.25 | 2,333 | -2.73(-2.02%) |
Dec 19, 2023 | 130.75 | 136.18 | 130.75 | 134.98 | 1,453 | +0.99(+0.74%) |
Dec 18, 2023 | 132.50 | 134.76 | 132.50 | 133.99 | 1,804 | -0.77(-0.58%) |
Dec 15, 2023 | 134.50 | 136.32 | 133.86 | 134.76 | 2,617 | -0.74(-0.54%) |
Dec 14, 2023 | 136.25 | 137.66 | 135.50 | 135.50 | 897 | +0.91(+0.68%) |
Dec 13, 2023 | 132.75 | 135.50 | 132.10 | 134.59 | 3,139 | +1.12(+0.84%) |
Dec 12, 2023 | 132.75 | 133.47 | 132.75 | 133.47 | 793 | -0.14(-0.10%) |
Dec 11, 2023 | 132.25 | 135.00 | 131.60 | 133.61 | 2,068 | -0.41(-0.31%) |
Dec 08, 2023 | 132.25 | 134.75 | 132.25 | 134.02 | 1,222 | +0.12(+0.09%) |
Dec 07, 2023 | 132.87 | 134.05 | 131.50 | 133.90 | 609 | -1.35(-1.00%) |
Dec 06, 2023 | 133.00 | 135.85 | 133.00 | 135.25 | 1,287 | +5.71(+4.41%) |
Dec 05, 2023 | 127.00 | 130.75 | 127.00 | 129.54 | 2,107 | +0.74(+0.57%) |
Dec 04, 2023 | 129.10 | 129.19 | 127.56 | 128.80 | 1,646 | -0.27(-0.21%) |
Dec 01, 2023 | 124.50 | 131.07 | 124.50 | 129.07 | 1,248 | -1.84(-1.41%) |
Nov 30, 2023 | 126.75 | 130.91 | 126.75 | 130.91 | 120 | -0.82(-0.62%) |
Nov 29, 2023 | 131.87 | 134.50 | 130.57 | 131.73 | 1,117 | +2.51(+1.94%) |
Nov 28, 2023 | 128.17 | 130.73 | 128.17 | 129.22 | 789 | -2.45(-1.86%) |
Nov 27, 2023 | 127.25 | 131.67 | 126.25 | 131.67 | 1,334 | +4.17(+3.27%) |
Nov 24, 2023 | 134.00 | 134.00 | 125.75 | 127.50 | 774 | -0.39(-0.30%) |
Nov 22, 2023 | 124.50 | 130.00 | 124.25 | 127.89 | 1,518 | -0.04(-0.03%) |
Nov 21, 2023 | 132.50 | 132.50 | 125.35 | 127.93 | 229 | -4.69(-3.53%) |
Nov 20, 2023 | 127.00 | 133.13 | 127.00 | 132.62 | 2,354 | +2.58(+1.98%) |
Nov 17, 2023 | 133.55 | 136.25 | 130.04 | 130.04 | 10,619 | -0.64(-0.49%) |
Nov 16, 2023 | 130.31 | 133.96 | 128.85 | 130.68 | 231 | -3.72(-2.77%) |
Nov 15, 2023 | 132.00 | 134.40 | 131.25 | 134.40 | 1,019 | +4.63(+3.57%) |
Nov 14, 2023 | 125.96 | 131.49 | 125.25 | 129.77 | 1,960 | +4.95(+3.97%) |
Nov 13, 2023 | 123.00 | 125.79 | 123.00 | 124.82 | 3,240 | +1.70(+1.38%) |
Nov 10, 2023 | 118.50 | 125.25 | 118.50 | 123.12 | 907 | -2.44(-1.94%) |
Nov 09, 2023 | 124.67 | 128.50 | 122.93 | 125.56 | 934 | -0.29(-0.23%) |
Nov 08, 2023 | 120.75 | 126.07 | 120.75 | 125.85 | 1,086 | +2.73(+2.22%) |
Nov 07, 2023 | 124.00 | 124.25 | 123.00 | 123.11 | 718 | -0.23(-0.19%) |
Nov 06, 2023 | 122.00 | 127.17 | 122.00 | 123.35 | 806 | -1.15(-0.92%) |
Nov 03, 2023 | 123.10 | 125.23 | 123.10 | 124.50 | 252 | +0.85(+0.69%) |
Nov 02, 2023 | 117.00 | 124.25 | 117.00 | 123.65 | 6,010 | +5.57(+4.72%) |