Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 152.51 | 153.28 | 147.11 | 147.12 | 96,842 | -4.71(-3.10%) |
Jan 30, 2024 | 148.91 | 151.86 | 148.91 | 151.83 | 24,620 | +2.15(+1.44%) |
Jan 29, 2024 | 145.22 | 150.00 | 145.22 | 149.68 | 48,445 | +3.57(+2.44%) |
Jan 26, 2024 | 146.88 | 147.23 | 145.42 | 146.11 | 32,352 | +0.09(+0.06%) |
Jan 25, 2024 | 148.50 | 148.50 | 145.91 | 146.02 | 47,258 | -0.11(-0.07%) |
Jan 24, 2024 | 152.75 | 152.75 | 145.52 | 146.13 | 77,146 | -4.87(-3.23%) |
Jan 23, 2024 | 152.74 | 153.17 | 150.33 | 151.00 | 62,236 | +0.13(+0.09%) |
Jan 22, 2024 | 151.34 | 152.88 | 150.82 | 150.88 | 67,198 | +0.82(+0.54%) |
Jan 19, 2024 | 148.84 | 150.06 | 146.06 | 150.06 | 56,748 | +2.16(+1.46%) |
Jan 18, 2024 | 145.02 | 148.06 | 144.58 | 147.90 | 51,070 | +4.08(+2.84%) |
Jan 17, 2024 | 144.88 | 146.95 | 143.81 | 143.81 | 59,326 | -3.16(-2.15%) |
Jan 16, 2024 | 144.61 | 148.27 | 144.92 | 146.97 | 61,730 | +0.60(+0.41%) |
Jan 12, 2024 | 145.14 | 147.75 | 144.58 | 146.37 | 40,288 | +3.25(+2.27%) |
Jan 11, 2024 | 141.80 | 143.14 | 140.62 | 143.12 | 42,615 | +1.07(+0.75%) |
Jan 10, 2024 | 141.29 | 142.34 | 140.04 | 142.06 | 44,911 | +0.16(+0.11%) |
Jan 09, 2024 | 142.66 | 142.66 | 139.53 | 141.90 | 44,501 | -2.67(-1.85%) |
Jan 08, 2024 | 141.31 | 144.59 | 140.58 | 144.57 | 55,946 | +3.57(+2.53%) |
Jan 05, 2024 | 144.02 | 144.85 | 140.69 | 141.00 | 75,287 | -4.44(-3.06%) |
Jan 04, 2024 | 147.29 | 148.94 | 145.29 | 145.44 | 50,886 | -1.00(-0.68%) |
Jan 03, 2024 | 153.33 | 153.33 | 146.21 | 146.44 | 58,075 | -7.00(-4.56%) |
Jan 02, 2024 | 156.49 | 157.67 | 152.96 | 153.44 | 53,881 | -4.36(-2.76%) |
Dec 29, 2023 | 159.66 | 160.26 | 157.78 | 157.80 | 50,398 | -1.87(-1.17%) |
Dec 28, 2023 | 159.09 | 161.41 | 158.46 | 159.67 | 53,950 | -0.12(-0.07%) |
Dec 27, 2023 | 159.41 | 161.04 | 158.49 | 159.79 | 48,888 | +0.88(+0.55%) |
Dec 26, 2023 | 156.54 | 159.10 | 156.18 | 158.91 | 39,852 | +2.50(+1.60%) |
Dec 22, 2023 | 155.20 | 157.41 | 154.24 | 156.41 | 47,967 | +2.30(+1.49%) |
Dec 21, 2023 | 153.08 | 154.11 | 150.00 | 154.11 | 55,590 | +4.41(+2.95%) |
Dec 20, 2023 | 149.43 | 151.56 | 148.85 | 149.70 | 61,342 | -0.09(-0.06%) |
Dec 19, 2023 | 148.30 | 150.76 | 148.30 | 149.79 | 55,815 | +3.02(+2.06%) |
Dec 18, 2023 | 148.49 | 148.49 | 143.60 | 146.77 | 61,307 | -2.68(-1.79%) |
Dec 15, 2023 | 151.70 | 151.70 | 147.33 | 149.45 | 227,148 | -0.76(-0.50%) |
Dec 14, 2023 | 149.48 | 152.31 | 149.03 | 150.21 | 104,083 | +1.97(+1.33%) |
Dec 13, 2023 | 141.52 | 150.18 | 140.84 | 148.24 | 191,640 | +8.17(+5.83%) |
Dec 12, 2023 | 140.86 | 142.47 | 139.10 | 140.06 | 51,888 | -0.08(-0.06%) |
Dec 11, 2023 | 138.61 | 140.98 | 137.40 | 140.14 | 47,924 | +1.33(+0.95%) |
Dec 08, 2023 | 140.21 | 141.10 | 137.53 | 138.82 | 50,828 | -1.03(-0.73%) |
Dec 07, 2023 | 136.90 | 139.85 | 136.90 | 139.85 | 56,327 | +1.99(+1.45%) |
Dec 06, 2023 | 138.28 | 139.62 | 137.54 | 137.85 | 41,465 | +0.83(+0.60%) |
Dec 05, 2023 | 137.84 | 138.98 | 135.82 | 137.03 | 36,123 | -0.82(-0.59%) |
Dec 04, 2023 | 135.96 | 137.86 | 134.56 | 137.84 | 43,463 | +1.88(+1.38%) |
Dec 01, 2023 | 134.02 | 136.31 | 131.61 | 135.96 | 50,273 | +2.63(+1.97%) |
Nov 30, 2023 | 133.52 | 134.17 | 131.48 | 133.33 | 49,114 | +0.30(+0.22%) |
Nov 29, 2023 | 133.73 | 134.87 | 132.17 | 133.03 | 43,598 | +0.54(+0.41%) |
Nov 28, 2023 | 136.01 | 136.31 | 132.13 | 132.49 | 51,495 | -3.80(-2.79%) |
Nov 27, 2023 | 137.84 | 138.13 | 135.40 | 136.29 | 67,572 | -1.55(-1.13%) |
Nov 24, 2023 | 135.38 | 139.23 | 135.38 | 137.84 | 23,962 | +1.20(+0.88%) |
Nov 22, 2023 | 136.85 | 136.85 | 135.58 | 136.65 | 24,738 | +0.96(+0.70%) |
Nov 21, 2023 | 134.76 | 136.13 | 134.76 | 135.69 | 24,129 | -0.50(-0.37%) |
Nov 20, 2023 | 138.78 | 138.78 | 135.99 | 136.19 | 22,508 | -0.93(-0.68%) |
Nov 17, 2023 | 136.06 | 137.96 | 136.06 | 137.12 | 39,870 | +1.45(+1.07%) |
Nov 16, 2023 | 136.74 | 136.75 | 135.28 | 135.67 | 39,171 | -0.46(-0.34%) |
Nov 15, 2023 | 139.70 | 140.87 | 136.09 | 136.13 | 48,850 | -4.19(-2.98%) |
Nov 14, 2023 | 138.43 | 140.32 | 137.18 | 140.31 | 95,672 | +4.91(+3.63%) |
Nov 13, 2023 | 133.64 | 135.68 | 133.28 | 135.40 | 37,591 | +1.04(+0.77%) |
Nov 10, 2023 | 136.67 | 137.13 | 134.11 | 134.37 | 58,220 | -0.91(-0.67%) |
Nov 09, 2023 | 135.27 | 137.51 | 134.46 | 135.27 | 57,935 | +1.57(+1.18%) |
Nov 08, 2023 | 136.57 | 137.02 | 132.86 | 133.70 | 58,310 | -1.79(-1.32%) |
Nov 07, 2023 | 129.56 | 135.52 | 129.56 | 135.49 | 67,064 | -1.88(-1.37%) |
Nov 06, 2023 | 136.65 | 137.56 | 132.24 | 137.38 | 62,266 | +2.72(+2.02%) |
Nov 03, 2023 | 140.38 | 146.16 | 134.41 | 134.66 | 70,328 | -7.55(-5.31%) |
Nov 02, 2023 | 144.12 | 146.91 | 140.10 | 142.21 | 65,111 | -0.48(-0.33%) |