Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 144.32 | 144.32 | 143.54 | 143.54 | 747 | +0.24(+0.17%) |
Jan 30, 2024 | 143.25 | 143.30 | 143.25 | 143.30 | 683 | +0.28(+0.20%) |
Jan 29, 2024 | 142.95 | 143.02 | 142.62 | 143.02 | 1,033 | +0.42(+0.29%) |
Jan 26, 2024 | 143.25 | 143.25 | 142.13 | 142.60 | 1,464 | +0.30(+0.21%) |
Jan 25, 2024 | 142.25 | 142.55 | 142.30 | 142.30 | 1,131 | +0.19(+0.13%) |
Jan 24, 2024 | 142.64 | 142.64 | 141.64 | 142.11 | 17,128 | -0.60(-0.42%) |
Jan 23, 2024 | 142.65 | 143.19 | 142.65 | 142.71 | 910 | +0.14(+0.10%) |
Jan 22, 2024 | 144.98 | 144.99 | 142.57 | 142.57 | 1,105 | +0.00(+0.00%) |
Jan 19, 2024 | 142.43 | 142.90 | 142.32 | 142.57 | 3,171 | -0.81(-0.56%) |
Jan 18, 2024 | 142.94 | 143.50 | 142.94 | 143.38 | 3,118 | +1.19(+0.84%) |
Jan 17, 2024 | 142.58 | 142.58 | 142.19 | 142.19 | 1,135 | -1.30(-0.91%) |
Jan 16, 2024 | 144.03 | 144.40 | 143.33 | 143.49 | 5,415 | -0.91(-0.63%) |
Jan 12, 2024 | 144.65 | 145.45 | 144.30 | 144.40 | 5,307 | +1.14(+0.80%) |
Jan 11, 2024 | 144.00 | 144.00 | 142.88 | 143.26 | 1,922 | +0.14(+0.10%) |
Jan 10, 2024 | 143.27 | 143.27 | 143.12 | 143.12 | 562 | -0.40(-0.28%) |
Jan 09, 2024 | 143.57 | 143.78 | 143.40 | 143.52 | 1,792 | +0.15(+0.10%) |
Jan 08, 2024 | 143.56 | 143.56 | 143.37 | 143.37 | 1,095 | -1.18(-0.82%) |
Jan 05, 2024 | 144.55 | 144.75 | 144.48 | 144.55 | 5,167 | +0.34(+0.24%) |
Jan 04, 2024 | 143.82 | 144.56 | 143.82 | 144.21 | 1,949 | +0.21(+0.15%) |
Jan 03, 2024 | 143.33 | 144.23 | 143.33 | 144.00 | 4,517 | -0.84(-0.58%) |
Jan 02, 2024 | 144.86 | 144.92 | 144.84 | 144.84 | 1,235 | +0.00(+0.00%) |
Dec 29, 2023 | 144.49 | 144.96 | 144.49 | 144.84 | 1,691 | -0.16(-0.11%) |
Dec 28, 2023 | 145.28 | 145.60 | 145.00 | 145.00 | 1,772 | -0.56(-0.38%) |
Dec 27, 2023 | 145.00 | 145.56 | 145.00 | 145.56 | 3,558 | +0.85(+0.59%) |
Dec 26, 2023 | 144.46 | 144.71 | 144.46 | 144.71 | 1,571 | +0.64(+0.44%) |
Dec 22, 2023 | 144.23 | 145.00 | 144.07 | 144.07 | 2,997 | +0.40(+0.28%) |
Dec 21, 2023 | 143.95 | 143.95 | 143.34 | 143.67 | 1,291 | +0.41(+0.29%) |
Dec 20, 2023 | 143.71 | 143.71 | 143.01 | 143.26 | 2,089 | -0.47(-0.33%) |
Dec 19, 2023 | 143.16 | 143.73 | 143.16 | 143.73 | 1,428 | +0.38(+0.27%) |
Dec 18, 2023 | 143.44 | 143.70 | 143.19 | 143.35 | 1,576 | +0.18(+0.13%) |
Dec 15, 2023 | 143.60 | 143.96 | 143.15 | 143.17 | 6,095 | -0.43(-0.30%) |
Dec 14, 2023 | 143.99 | 144.13 | 143.46 | 143.59 | 4,247 | +0.84(+0.59%) |
Dec 13, 2023 | 140.50 | 143.18 | 140.50 | 142.75 | 4,220 | +1.91(+1.36%) |
Dec 12, 2023 | 140.53 | 140.84 | 140.53 | 140.84 | 1,547 | +0.47(+0.33%) |
Dec 11, 2023 | 140.91 | 140.91 | 140.37 | 140.37 | 1,185 | -1.75(-1.23%) |
Dec 08, 2023 | 141.70 | 142.30 | 141.65 | 142.12 | 2,745 | -0.87(-0.61%) |
Dec 07, 2023 | 143.00 | 143.05 | 142.94 | 142.99 | 22,339 | +0.25(+0.18%) |
Dec 06, 2023 | 142.63 | 143.31 | 142.63 | 142.74 | 2,383 | +0.11(+0.08%) |
Dec 05, 2023 | 142.59 | 142.63 | 142.41 | 142.63 | 1,206 | -0.07(-0.05%) |
Dec 04, 2023 | 143.38 | 143.38 | 142.38 | 142.70 | 2,462 | -0.92(-0.64%) |
Dec 01, 2023 | 143.31 | 143.99 | 143.31 | 143.62 | 7,481 | +0.42(+0.29%) |
Nov 30, 2023 | 143.01 | 143.23 | 143.01 | 143.20 | 1,238 | -0.09(-0.06%) |
Nov 29, 2023 | 143.41 | 143.42 | 143.00 | 143.29 | 2,248 | -0.13(-0.09%) |
Nov 28, 2023 | 142.60 | 143.42 | 142.60 | 143.42 | 2,505 | +1.43(+1.01%) |
Nov 27, 2023 | 141.70 | 142.32 | 141.70 | 141.99 | 2,009 | +0.64(+0.45%) |
Nov 24, 2023 | 140.92 | 141.67 | 140.92 | 141.35 | 1,043 | +0.43(+0.30%) |
Nov 22, 2023 | 141.25 | 141.25 | 140.74 | 140.92 | 1,795 | -0.14(-0.10%) |
Nov 21, 2023 | 141.44 | 141.70 | 141.05 | 141.06 | 4,484 | +0.75(+0.53%) |
Nov 20, 2023 | 137.58 | 140.31 | 137.58 | 140.31 | 3,659 | -1.49(-1.05%) |
Nov 17, 2023 | 141.96 | 142.08 | 141.52 | 141.80 | 1,746 | +0.21(+0.15%) |
Nov 16, 2023 | 141.05 | 141.81 | 141.05 | 141.59 | 3,109 | +1.13(+0.80%) |
Nov 15, 2023 | 140.36 | 140.83 | 140.36 | 140.46 | 1,337 | -0.30(-0.21%) |
Nov 14, 2023 | 140.90 | 140.96 | 140.38 | 140.76 | 1,645 | +1.12(+0.80%) |
Nov 13, 2023 | 139.00 | 139.90 | 139.00 | 139.64 | 2,087 | +0.59(+0.43%) |
Nov 10, 2023 | 139.65 | 139.65 | 138.88 | 139.05 | 4,267 | -0.84(-0.60%) |
Nov 09, 2023 | 139.57 | 140.29 | 139.57 | 139.89 | 11,027 | +0.31(+0.22%) |
Nov 08, 2023 | 139.71 | 139.71 | 139.58 | 139.58 | 1,306 | -0.32(-0.23%) |
Nov 07, 2023 | 140.15 | 140.15 | 139.83 | 139.90 | 2,866 | -0.35(-0.25%) |
Nov 06, 2023 | 140.00 | 140.26 | 140.00 | 140.25 | 2,076 | -0.03(-0.02%) |
Nov 03, 2023 | 139.99 | 140.31 | 139.95 | 140.28 | 2,891 | +0.47(+0.34%) |
Nov 02, 2023 | 139.95 | 139.95 | 139.78 | 139.81 | 7,313 | -0.10(-0.08%) |