Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.79 | 151.89 | 144.03 | 146.62 | 425,974 | -7.58(-4.92%) |
Jan 30, 2024 | 152.96 | 155.96 | 152.96 | 154.21 | 143,298 | +0.07(+0.04%) |
Jan 29, 2024 | 151.70 | 154.29 | 150.73 | 154.14 | 118,833 | +2.62(+1.73%) |
Jan 26, 2024 | 151.97 | 152.31 | 150.75 | 151.52 | 79,175 | +0.54(+0.36%) |
Jan 25, 2024 | 150.46 | 151.09 | 149.04 | 150.97 | 153,373 | +1.92(+1.29%) |
Jan 24, 2024 | 152.61 | 153.23 | 148.14 | 149.06 | 137,288 | -1.54(-1.02%) |
Jan 23, 2024 | 153.95 | 153.95 | 150.54 | 150.60 | 144,944 | -1.62(-1.06%) |
Jan 22, 2024 | 150.53 | 153.57 | 150.53 | 152.22 | 124,851 | +2.55(+1.70%) |
Jan 19, 2024 | 149.51 | 151.29 | 147.65 | 149.67 | 125,378 | +0.12(+0.08%) |
Jan 18, 2024 | 149.32 | 150.48 | 148.43 | 149.55 | 139,856 | +1.04(+0.70%) |
Jan 17, 2024 | 147.35 | 148.71 | 147.23 | 148.51 | 174,576 | +0.24(+0.16%) |
Jan 16, 2024 | 146.79 | 148.55 | 145.13 | 148.28 | 175,589 | +0.86(+0.58%) |
Jan 12, 2024 | 150.61 | 151.04 | 146.51 | 147.42 | 177,705 | -2.30(-1.54%) |
Jan 11, 2024 | 149.32 | 149.96 | 147.05 | 149.72 | 177,556 | -0.34(-0.22%) |
Jan 10, 2024 | 149.10 | 150.13 | 148.04 | 150.05 | 160,872 | +0.68(+0.46%) |
Jan 09, 2024 | 149.16 | 149.81 | 148.54 | 149.37 | 126,945 | -1.12(-0.74%) |
Jan 08, 2024 | 148.99 | 150.90 | 148.17 | 150.49 | 145,149 | +1.68(+1.13%) |
Jan 05, 2024 | 148.32 | 151.06 | 147.55 | 148.81 | 221,655 | -0.24(-0.16%) |
Jan 04, 2024 | 150.57 | 150.71 | 148.88 | 149.05 | 286,171 | -2.46(-1.62%) |
Jan 03, 2024 | 156.52 | 156.52 | 151.25 | 151.51 | 238,545 | -7.10(-4.48%) |
Jan 02, 2024 | 157.69 | 159.77 | 156.97 | 158.61 | 148,248 | -0.01(-0.01%) |
Dec 29, 2023 | 159.07 | 159.76 | 157.76 | 158.62 | 274,928 | -1.22(-0.76%) |
Dec 28, 2023 | 160.21 | 160.60 | 158.86 | 159.84 | 179,268 | -0.99(-0.61%) |
Dec 27, 2023 | 162.19 | 162.28 | 160.00 | 160.83 | 168,292 | -1.28(-0.79%) |
Dec 26, 2023 | 160.75 | 162.26 | 159.35 | 162.11 | 119,571 | +1.36(+0.85%) |
Dec 22, 2023 | 160.59 | 162.21 | 160.29 | 160.75 | 137,600 | -0.71(-0.44%) |
Dec 21, 2023 | 161.09 | 162.75 | 159.98 | 161.46 | 161,359 | +3.99(+2.54%) |
Dec 20, 2023 | 159.98 | 161.60 | 157.29 | 157.47 | 190,265 | -2.94(-1.83%) |
Dec 19, 2023 | 158.61 | 161.04 | 158.38 | 160.40 | 193,927 | +2.23(+1.41%) |
Dec 18, 2023 | 160.50 | 160.59 | 156.51 | 158.17 | 178,617 | -1.49(-0.93%) |
Dec 15, 2023 | 162.06 | 162.06 | 158.22 | 159.66 | 318,971 | -1.73(-1.07%) |
Dec 14, 2023 | 156.08 | 161.55 | 155.21 | 161.39 | 359,450 | +7.35(+4.77%) |
Dec 13, 2023 | 147.24 | 155.44 | 147.03 | 154.04 | 433,557 | +6.66(+4.52%) |
Dec 12, 2023 | 149.29 | 149.29 | 147.26 | 147.38 | 139,903 | -2.24(-1.50%) |
Dec 11, 2023 | 148.78 | 150.67 | 147.16 | 149.62 | 133,779 | +1.13(+0.76%) |
Dec 08, 2023 | 148.24 | 149.75 | 147.50 | 148.49 | 202,118 | -0.11(-0.07%) |
Dec 07, 2023 | 148.48 | 148.77 | 147.19 | 148.60 | 210,139 | +1.11(+0.75%) |
Dec 06, 2023 | 150.69 | 151.35 | 147.47 | 147.50 | 225,144 | -1.50(-1.01%) |
Dec 05, 2023 | 150.75 | 150.75 | 148.28 | 149.00 | 196,522 | -3.68(-2.41%) |
Dec 04, 2023 | 152.19 | 153.81 | 150.65 | 152.67 | 199,726 | +0.22(+0.14%) |
Dec 01, 2023 | 147.77 | 152.49 | 147.16 | 152.46 | 273,740 | +4.91(+3.33%) |
Nov 30, 2023 | 146.89 | 148.48 | 144.91 | 147.54 | 286,359 | +0.82(+0.56%) |
Nov 29, 2023 | 150.50 | 151.72 | 145.78 | 146.72 | 339,434 | -2.53(-1.70%) |
Nov 28, 2023 | 149.83 | 152.06 | 148.97 | 149.25 | 143,953 | +0.10(+0.07%) |
Nov 27, 2023 | 151.96 | 153.18 | 149.09 | 149.16 | 132,173 | -3.29(-2.16%) |
Nov 24, 2023 | 150.49 | 152.45 | 150.07 | 152.45 | 98,493 | +2.04(+1.35%) |
Nov 22, 2023 | 151.19 | 152.49 | 149.91 | 150.41 | 147,553 | -0.26(-0.17%) |
Nov 21, 2023 | 150.32 | 151.53 | 149.25 | 150.67 | 140,758 | -1.02(-0.67%) |
Nov 20, 2023 | 151.80 | 152.58 | 149.52 | 151.69 | 134,587 | -0.37(-0.24%) |
Nov 17, 2023 | 152.42 | 154.07 | 150.57 | 152.05 | 241,789 | +1.91(+1.27%) |
Nov 16, 2023 | 156.90 | 156.98 | 147.52 | 150.14 | 312,545 | -7.53(-4.78%) |
Nov 15, 2023 | 155.53 | 159.21 | 155.53 | 157.67 | 227,438 | +2.36(+1.52%) |
Nov 14, 2023 | 151.22 | 157.62 | 151.22 | 155.31 | 202,301 | +7.51(+5.08%) |
Nov 13, 2023 | 145.06 | 148.02 | 144.75 | 147.80 | 163,321 | +0.38(+0.26%) |
Nov 10, 2023 | 147.20 | 147.83 | 145.70 | 147.42 | 119,826 | +1.19(+0.81%) |
Nov 09, 2023 | 150.66 | 150.91 | 146.11 | 146.23 | 174,117 | -3.09(-2.07%) |
Nov 08, 2023 | 149.68 | 150.45 | 148.90 | 149.32 | 300,451 | -0.22(-0.14%) |
Nov 07, 2023 | 150.29 | 150.99 | 148.04 | 149.54 | 199,845 | -0.89(-0.59%) |
Nov 06, 2023 | 152.76 | 152.76 | 149.15 | 150.42 | 191,510 | -3.06(-1.99%) |
Nov 03, 2023 | 149.90 | 154.36 | 149.90 | 153.48 | 253,231 | +5.24(+3.53%) |
Nov 02, 2023 | 147.32 | 148.76 | 146.03 | 148.24 | 257,386 | +3.00(+2.06%) |