Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 148.67 | 149.19 | 145.87 | 146.32 | 316,520 | -2.13(-1.43%) |
Jan 30, 2024 | 147.56 | 148.45 | 146.87 | 148.45 | 233,332 | +1.24(+0.84%) |
Jan 29, 2024 | 146.91 | 147.48 | 146.33 | 147.21 | 161,219 | +0.16(+0.11%) |
Jan 26, 2024 | 147.01 | 147.68 | 146.63 | 147.05 | 141,755 | +0.45(+0.31%) |
Jan 25, 2024 | 147.03 | 147.53 | 146.00 | 146.60 | 246,182 | -0.72(-0.49%) |
Jan 24, 2024 | 148.67 | 149.54 | 147.32 | 147.32 | 165,828 | -0.48(-0.33%) |
Jan 23, 2024 | 146.74 | 148.08 | 146.44 | 147.80 | 305,148 | +0.87(+0.59%) |
Jan 22, 2024 | 149.03 | 149.21 | 146.43 | 146.93 | 296,232 | -1.90(-1.28%) |
Jan 19, 2024 | 149.03 | 150.10 | 147.89 | 148.83 | 504,347 | +0.65(+0.44%) |
Jan 18, 2024 | 145.79 | 148.54 | 145.79 | 148.19 | 367,898 | +2.59(+1.78%) |
Jan 17, 2024 | 145.17 | 145.66 | 143.84 | 145.59 | 282,631 | +0.29(+0.20%) |
Jan 16, 2024 | 143.25 | 145.30 | 143.13 | 145.30 | 352,938 | +2.09(+1.46%) |
Jan 12, 2024 | 141.96 | 143.58 | 141.96 | 143.21 | 173,154 | +1.25(+0.88%) |
Jan 11, 2024 | 142.94 | 143.57 | 140.59 | 141.96 | 423,365 | -0.57(-0.40%) |
Jan 10, 2024 | 142.27 | 143.20 | 142.16 | 142.53 | 230,968 | +0.28(+0.20%) |
Jan 09, 2024 | 143.19 | 143.48 | 142.14 | 142.25 | 285,828 | -1.62(-1.12%) |
Jan 08, 2024 | 141.35 | 143.96 | 141.35 | 143.86 | 279,621 | +2.16(+1.52%) |
Jan 05, 2024 | 141.29 | 142.82 | 141.29 | 141.71 | 168,891 | -0.16(-0.11%) |
Jan 04, 2024 | 141.50 | 143.09 | 141.50 | 141.86 | 198,078 | +0.77(+0.54%) |
Jan 03, 2024 | 140.89 | 141.78 | 140.72 | 141.10 | 248,667 | -0.73(-0.51%) |
Jan 02, 2024 | 142.52 | 142.62 | 141.15 | 141.82 | 258,550 | -2.14(-1.48%) |
Dec 29, 2023 | 142.85 | 144.44 | 142.85 | 143.96 | 192,106 | +0.71(+0.49%) |
Dec 28, 2023 | 142.49 | 143.69 | 142.49 | 143.25 | 275,504 | +0.34(+0.24%) |
Dec 27, 2023 | 140.53 | 143.34 | 140.53 | 142.91 | 303,459 | +1.69(+1.20%) |
Dec 26, 2023 | 140.99 | 141.92 | 140.64 | 141.21 | 129,656 | +0.34(+0.24%) |
Dec 22, 2023 | 140.63 | 141.34 | 140.51 | 140.87 | 172,618 | +0.35(+0.25%) |
Dec 21, 2023 | 139.94 | 140.71 | 139.44 | 140.51 | 207,094 | +1.48(+1.06%) |
Dec 20, 2023 | 138.80 | 140.65 | 138.16 | 139.04 | 251,087 | +0.05(+0.04%) |
Dec 19, 2023 | 138.62 | 139.49 | 138.28 | 138.99 | 261,127 | +0.33(+0.23%) |
Dec 18, 2023 | 137.11 | 138.67 | 136.71 | 138.66 | 243,872 | +1.96(+1.43%) |
Dec 15, 2023 | 137.64 | 138.07 | 136.69 | 136.71 | 352,815 | -1.49(-1.08%) |
Dec 14, 2023 | 141.04 | 141.81 | 137.39 | 138.19 | 619,785 | -3.25(-2.30%) |
Dec 13, 2023 | 141.78 | 142.35 | 140.83 | 141.44 | 211,899 | +0.15(+0.10%) |
Dec 12, 2023 | 139.30 | 141.53 | 138.76 | 141.29 | 249,305 | +2.13(+1.53%) |
Dec 11, 2023 | 139.34 | 139.92 | 138.69 | 139.17 | 282,675 | -0.03(-0.02%) |
Dec 08, 2023 | 138.94 | 139.70 | 138.49 | 139.20 | 161,250 | -0.16(-0.11%) |
Dec 07, 2023 | 139.46 | 140.03 | 138.72 | 139.35 | 181,781 | +0.31(+0.23%) |
Dec 06, 2023 | 139.99 | 141.48 | 138.89 | 139.04 | 297,464 | -0.92(-0.65%) |
Dec 05, 2023 | 138.45 | 140.74 | 138.19 | 139.95 | 416,548 | +0.76(+0.54%) |
Dec 04, 2023 | 137.84 | 139.43 | 137.58 | 139.20 | 294,559 | +0.37(+0.27%) |
Dec 01, 2023 | 137.63 | 138.91 | 137.63 | 138.82 | 262,165 | +1.07(+0.78%) |
Nov 30, 2023 | 137.32 | 138.03 | 136.66 | 137.75 | 391,387 | +0.86(+0.63%) |
Nov 29, 2023 | 138.26 | 138.26 | 136.42 | 136.89 | 463,084 | -1.17(-0.85%) |
Nov 28, 2023 | 139.29 | 140.17 | 137.71 | 138.06 | 408,960 | -1.00(-0.72%) |
Nov 27, 2023 | 136.41 | 139.25 | 136.16 | 139.07 | 481,827 | +2.42(+1.77%) |
Nov 24, 2023 | 135.96 | 137.12 | 135.96 | 136.65 | 169,313 | +0.32(+0.24%) |
Nov 22, 2023 | 136.36 | 137.02 | 136.07 | 136.32 | 1,050,078 | -0.06(-0.04%) |
Nov 21, 2023 | 136.54 | 137.82 | 135.35 | 136.38 | 550,544 | -0.36(-0.27%) |
Nov 20, 2023 | 135.09 | 137.40 | 134.81 | 136.74 | 547,954 | +1.51(+1.11%) |
Nov 17, 2023 | 134.69 | 136.18 | 134.69 | 135.24 | 504,953 | +0.62(+0.46%) |
Nov 16, 2023 | 131.20 | 135.03 | 131.20 | 134.62 | 731,804 | +3.29(+2.50%) |
Nov 15, 2023 | 131.80 | 132.21 | 130.82 | 131.33 | 571,829 | +0.72(+0.55%) |
Nov 14, 2023 | 131.03 | 131.87 | 130.18 | 130.61 | 564,720 | +0.84(+0.65%) |
Nov 13, 2023 | 127.10 | 130.09 | 127.10 | 129.77 | 498,674 | +1.99(+1.56%) |
Nov 10, 2023 | 128.83 | 129.39 | 126.58 | 127.78 | 295,142 | -0.77(-0.60%) |
Nov 09, 2023 | 126.70 | 128.88 | 125.92 | 128.55 | 457,984 | +2.29(+1.82%) |
Nov 08, 2023 | 125.19 | 126.69 | 124.62 | 126.25 | 511,807 | +0.93(+0.74%) |
Nov 07, 2023 | 125.72 | 127.19 | 125.13 | 125.33 | 631,364 | -0.43(-0.34%) |
Nov 06, 2023 | 124.10 | 126.17 | 124.10 | 125.76 | 348,286 | +1.37(+1.10%) |
Nov 03, 2023 | 124.42 | 124.78 | 123.60 | 124.39 | 375,002 | +0.52(+0.42%) |
Nov 02, 2023 | 121.07 | 124.66 | 119.83 | 123.87 | 572,732 | +4.57(+3.83%) |