Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.08 | 152.40 | 147.47 | 147.60 | 1,914,427 | -4.11(-2.71%) |
Jan 30, 2024 | 151.80 | 152.53 | 151.25 | 151.71 | 992,826 | -0.95(-0.62%) |
Jan 29, 2024 | 150.80 | 152.69 | 149.79 | 152.65 | 1,615,802 | +1.95(+1.30%) |
Jan 26, 2024 | 151.13 | 151.95 | 150.00 | 150.70 | 673,099 | +0.28(+0.19%) |
Jan 25, 2024 | 151.09 | 151.60 | 149.01 | 150.42 | 565,270 | +1.49(+1.00%) |
Jan 24, 2024 | 151.72 | 152.08 | 148.75 | 148.93 | 1,223,941 | -1.10(-0.73%) |
Jan 23, 2024 | 151.96 | 152.41 | 149.59 | 150.02 | 1,045,136 | -0.83(-0.55%) |
Jan 22, 2024 | 148.81 | 150.95 | 148.81 | 150.85 | 1,582,372 | +3.03(+2.05%) |
Jan 19, 2024 | 147.22 | 147.94 | 145.06 | 147.82 | 806,705 | +1.57(+1.08%) |
Jan 18, 2024 | 146.34 | 146.35 | 144.39 | 146.25 | 1,276,406 | +1.17(+0.80%) |
Jan 17, 2024 | 144.22 | 145.92 | 143.67 | 145.08 | 1,391,387 | -1.25(-0.86%) |
Jan 16, 2024 | 147.42 | 147.80 | 145.95 | 146.33 | 1,519,839 | -2.41(-1.62%) |
Jan 12, 2024 | 150.73 | 151.56 | 148.18 | 148.75 | 789,768 | -0.16(-0.11%) |
Jan 11, 2024 | 149.44 | 149.56 | 147.12 | 148.91 | 1,386,347 | -1.18(-0.78%) |
Jan 10, 2024 | 149.72 | 150.33 | 148.67 | 150.08 | 684,744 | +0.23(+0.15%) |
Jan 09, 2024 | 149.94 | 150.53 | 148.93 | 149.85 | 1,062,003 | -1.92(-1.27%) |
Jan 08, 2024 | 149.50 | 151.78 | 148.75 | 151.78 | 1,141,383 | +2.12(+1.42%) |
Jan 05, 2024 | 149.08 | 151.45 | 148.57 | 149.65 | 1,283,050 | -0.34(-0.23%) |
Jan 04, 2024 | 150.53 | 151.32 | 149.87 | 149.99 | 1,440,035 | -0.36(-0.24%) |
Jan 03, 2024 | 152.80 | 152.83 | 150.09 | 150.35 | 1,387,023 | -3.90(-2.53%) |
Jan 02, 2024 | 153.54 | 155.91 | 153.29 | 154.25 | 1,746,447 | -0.52(-0.34%) |
Dec 29, 2023 | 156.94 | 157.15 | 154.67 | 154.76 | 1,111,228 | -2.38(-1.52%) |
Dec 28, 2023 | 156.94 | 158.00 | 156.62 | 157.15 | 939,238 | -0.48(-0.30%) |
Dec 27, 2023 | 157.79 | 158.29 | 156.81 | 157.62 | 1,048,195 | +0.09(+0.06%) |
Dec 26, 2023 | 156.01 | 157.92 | 155.62 | 157.53 | 1,258,686 | +2.07(+1.33%) |
Dec 22, 2023 | 155.15 | 156.78 | 154.67 | 155.46 | 1,508,560 | +1.12(+0.72%) |
Dec 21, 2023 | 153.43 | 154.44 | 152.67 | 154.34 | 1,740,901 | +2.47(+1.63%) |
Dec 20, 2023 | 154.44 | 156.53 | 151.87 | 151.87 | 1,161,420 | -2.70(-1.75%) |
Dec 19, 2023 | 152.23 | 154.85 | 152.08 | 154.58 | 1,236,846 | +3.15(+2.08%) |
Dec 18, 2023 | 152.49 | 152.83 | 151.18 | 151.43 | 1,364,998 | -0.17(-0.11%) |
Dec 15, 2023 | 153.48 | 153.69 | 150.71 | 151.59 | 2,478,150 | -1.36(-0.89%) |
Dec 14, 2023 | 151.35 | 154.06 | 151.35 | 152.95 | 3,317,054 | +4.23(+2.84%) |
Dec 13, 2023 | 143.15 | 148.78 | 142.16 | 148.72 | 2,498,401 | +5.61(+3.92%) |
Dec 12, 2023 | 143.43 | 143.76 | 142.42 | 143.12 | 1,165,515 | -0.62(-0.43%) |
Dec 11, 2023 | 143.33 | 144.21 | 142.98 | 143.74 | 1,635,937 | +0.02(+0.01%) |
Dec 08, 2023 | 142.54 | 144.47 | 142.29 | 143.72 | 1,759,102 | +0.89(+0.62%) |
Dec 07, 2023 | 141.48 | 142.87 | 140.94 | 142.83 | 1,594,892 | +1.49(+1.05%) |
Dec 06, 2023 | 142.45 | 144.70 | 141.20 | 141.34 | 1,653,938 | -0.27(-0.19%) |
Dec 05, 2023 | 142.95 | 143.07 | 141.42 | 141.61 | 1,279,376 | -2.14(-1.49%) |
Dec 04, 2023 | 141.48 | 143.82 | 141.48 | 143.75 | 2,430,122 | +1.59(+1.11%) |
Dec 01, 2023 | 137.11 | 142.30 | 136.59 | 142.16 | 1,559,226 | +4.50(+3.27%) |
Nov 30, 2023 | 137.87 | 138.48 | 136.97 | 137.67 | 1,592,551 | +0.49(+0.35%) |
Nov 29, 2023 | 137.50 | 139.26 | 137.09 | 137.18 | 1,460,315 | +0.75(+0.55%) |
Nov 28, 2023 | 136.73 | 137.20 | 135.57 | 136.43 | 1,442,872 | -0.34(-0.25%) |
Nov 27, 2023 | 136.55 | 137.03 | 135.69 | 136.76 | 1,308,563 | -0.46(-0.33%) |
Nov 24, 2023 | 136.44 | 137.67 | 136.20 | 137.22 | 1,126,782 | +0.72(+0.53%) |
Nov 22, 2023 | 136.45 | 137.23 | 135.83 | 136.50 | 796,740 | +0.85(+0.63%) |
Nov 21, 2023 | 136.75 | 136.87 | 135.59 | 135.65 | 1,053,870 | -1.79(-1.30%) |
Nov 20, 2023 | 137.06 | 137.77 | 136.34 | 137.44 | 1,529,057 | +0.38(+0.28%) |
Nov 17, 2023 | 136.38 | 137.31 | 136.05 | 137.06 | 1,389,529 | +2.05(+1.52%) |
Nov 16, 2023 | 136.84 | 137.32 | 134.56 | 135.01 | 1,845,532 | -2.35(-1.71%) |
Nov 15, 2023 | 136.87 | 139.31 | 136.62 | 137.36 | 3,354,813 | +0.46(+0.33%) |
Nov 14, 2023 | 133.38 | 137.01 | 133.38 | 136.90 | 2,645,163 | +7.32(+5.65%) |
Nov 13, 2023 | 129.06 | 130.13 | 128.46 | 129.58 | 1,525,927 | +0.00(+0.00%) |
Nov 10, 2023 | 129.03 | 130.14 | 128.09 | 129.58 | 1,748,708 | +1.04(+0.81%) |
Nov 09, 2023 | 131.46 | 131.46 | 128.24 | 128.54 | 1,382,775 | -1.96(-1.50%) |
Nov 08, 2023 | 131.92 | 132.14 | 130.05 | 130.50 | 1,500,957 | -1.40(-1.06%) |
Nov 07, 2023 | 132.28 | 132.47 | 131.25 | 131.90 | 1,216,423 | -1.07(-0.80%) |
Nov 06, 2023 | 134.72 | 134.78 | 132.27 | 132.97 | 2,022,628 | -1.79(-1.33%) |
Nov 03, 2023 | 133.62 | 135.74 | 133.62 | 134.76 | 1,990,791 | +3.55(+2.70%) |
Nov 02, 2023 | 128.74 | 131.29 | 128.74 | 131.22 | 2,141,658 | +4.12(+3.24%) |