Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 148.75 | 148.76 | 145.75 | 145.84 | 10,538,429 | -2.66(-1.79%) |
Jan 30, 2024 | 146.58 | 148.68 | 146.12 | 148.50 | 10,008,220 | +1.03(+0.70%) |
Jan 29, 2024 | 147.48 | 147.61 | 145.52 | 147.47 | 10,607,768 | -0.06(-0.04%) |
Jan 26, 2024 | 146.43 | 147.65 | 145.39 | 147.53 | 10,070,636 | +0.56(+0.38%) |
Jan 25, 2024 | 144.64 | 147.09 | 143.66 | 146.97 | 9,875,180 | +3.61(+2.52%) |
Jan 24, 2024 | 141.16 | 143.41 | 140.69 | 143.36 | 8,185,373 | +2.80(+1.99%) |
Jan 23, 2024 | 140.45 | 141.78 | 140.37 | 140.56 | 6,861,639 | -0.40(-0.28%) |
Jan 22, 2024 | 140.38 | 141.12 | 139.40 | 140.95 | 9,345,563 | +0.25(+0.18%) |
Jan 19, 2024 | 140.20 | 140.72 | 139.49 | 140.71 | 11,314,595 | +0.42(+0.30%) |
Jan 18, 2024 | 141.46 | 141.64 | 138.11 | 140.29 | 11,304,159 | -1.29(-0.91%) |
Jan 17, 2024 | 140.88 | 142.47 | 140.51 | 141.57 | 8,252,008 | -0.56(-0.40%) |
Jan 16, 2024 | 144.93 | 145.00 | 142.03 | 142.14 | 9,481,147 | -3.54(-2.43%) |
Jan 12, 2024 | 146.23 | 146.90 | 144.59 | 145.68 | 9,489,394 | +1.97(+1.37%) |
Jan 11, 2024 | 143.99 | 144.59 | 143.06 | 143.71 | 8,691,606 | +0.77(+0.54%) |
Jan 10, 2024 | 144.44 | 144.44 | 142.55 | 142.94 | 8,595,457 | -1.19(-0.82%) |
Jan 09, 2024 | 148.33 | 148.33 | 144.02 | 144.13 | 11,905,912 | -3.76(-2.54%) |
Jan 08, 2024 | 146.82 | 148.08 | 145.00 | 147.89 | 10,142,638 | -0.89(-0.60%) |
Jan 05, 2024 | 150.34 | 150.39 | 148.22 | 148.78 | 7,536,784 | -0.26(-0.17%) |
Jan 04, 2024 | 152.00 | 152.68 | 148.97 | 149.03 | 8,306,541 | -1.65(-1.10%) |
Jan 03, 2024 | 147.78 | 151.54 | 147.07 | 150.69 | 10,364,305 | +2.82(+1.91%) |
Jan 02, 2024 | 148.37 | 149.84 | 147.63 | 147.87 | 8,969,707 | +0.32(+0.21%) |
Dec 29, 2023 | 148.41 | 148.61 | 147.06 | 147.55 | 7,742,209 | -0.60(-0.41%) |
Dec 28, 2023 | 149.55 | 150.38 | 147.79 | 148.15 | 8,233,750 | -2.12(-1.41%) |
Dec 27, 2023 | 150.63 | 151.32 | 149.71 | 150.27 | 5,399,184 | -0.49(-0.33%) |
Dec 26, 2023 | 150.43 | 151.36 | 150.26 | 150.76 | 5,221,463 | +1.34(+0.90%) |
Dec 22, 2023 | 150.10 | 150.75 | 149.12 | 149.42 | 6,465,917 | +0.34(+0.23%) |
Dec 21, 2023 | 149.15 | 149.17 | 147.61 | 149.08 | 7,339,990 | +0.46(+0.31%) |
Dec 20, 2023 | 150.51 | 151.41 | 148.44 | 148.63 | 9,470,464 | -1.38(-0.92%) |
Dec 19, 2023 | 148.34 | 150.19 | 147.88 | 150.00 | 8,978,204 | +1.94(+1.31%) |
Dec 18, 2023 | 149.20 | 150.48 | 147.71 | 148.06 | 11,684,332 | +0.33(+0.22%) |
Dec 15, 2023 | 145.73 | 148.20 | 145.73 | 147.74 | 31,238,762 | -0.57(-0.39%) |
Dec 14, 2023 | 144.28 | 148.31 | 144.28 | 148.31 | 15,116,203 | +5.26(+3.68%) |
Dec 13, 2023 | 140.63 | 143.12 | 140.12 | 143.05 | 10,504,700 | +2.09(+1.48%) |
Dec 12, 2023 | 141.62 | 142.04 | 140.22 | 140.96 | 9,989,050 | -1.83(-1.28%) |
Dec 11, 2023 | 143.28 | 143.83 | 142.27 | 142.79 | 9,955,601 | +0.04(+0.03%) |
Dec 08, 2023 | 141.96 | 143.11 | 141.57 | 142.75 | 10,939,832 | +1.87(+1.33%) |
Dec 07, 2023 | 141.96 | 142.46 | 139.47 | 140.88 | 14,944,968 | -0.11(-0.08%) |
Dec 06, 2023 | 140.37 | 142.47 | 139.82 | 140.99 | 18,412,694 | -0.33(-0.23%) |
Dec 05, 2023 | 143.20 | 143.50 | 141.09 | 141.32 | 9,778,747 | -1.99(-1.39%) |
Dec 04, 2023 | 142.45 | 144.13 | 141.70 | 143.31 | 11,968,511 | +0.06(+0.04%) |
Dec 01, 2023 | 141.94 | 144.92 | 141.06 | 143.25 | 12,036,470 | +1.20(+0.84%) |
Nov 30, 2023 | 143.41 | 144.43 | 140.50 | 142.05 | 16,300,895 | -0.31(-0.22%) |
Nov 29, 2023 | 144.81 | 144.91 | 141.52 | 142.36 | 16,592,489 | -1.58(-1.10%) |
Nov 28, 2023 | 143.22 | 144.94 | 142.50 | 143.94 | 9,856,640 | +1.14(+0.80%) |
Nov 27, 2023 | 143.09 | 143.26 | 141.31 | 142.80 | 9,954,973 | -0.53(-0.37%) |
Nov 24, 2023 | 142.74 | 144.37 | 142.64 | 143.34 | 3,903,175 | +0.56(+0.40%) |
Nov 22, 2023 | 140.21 | 142.83 | 139.20 | 142.77 | 7,295,817 | +0.29(+0.20%) |
Nov 21, 2023 | 142.28 | 142.74 | 141.16 | 142.49 | 6,855,505 | -0.34(-0.24%) |
Nov 20, 2023 | 143.07 | 144.12 | 142.71 | 142.82 | 8,150,387 | -0.08(-0.06%) |
Nov 17, 2023 | 141.41 | 143.62 | 140.86 | 142.90 | 11,198,827 | +2.66(+1.90%) |
Nov 16, 2023 | 141.48 | 141.96 | 139.22 | 140.24 | 14,170,776 | -2.25(-1.58%) |
Nov 15, 2023 | 141.81 | 143.55 | 141.37 | 142.50 | 10,249,186 | +0.50(+0.35%) |
Nov 14, 2023 | 141.44 | 142.44 | 140.83 | 142.00 | 11,463,910 | +1.03(+0.73%) |
Nov 13, 2023 | 140.14 | 141.26 | 139.84 | 140.97 | 8,932,604 | +1.03(+0.73%) |
Nov 10, 2023 | 140.27 | 140.42 | 138.75 | 139.94 | 12,248,311 | +0.99(+0.71%) |
Nov 09, 2023 | 140.04 | 140.88 | 138.79 | 138.95 | 10,576,831 | -0.45(-0.32%) |
Nov 08, 2023 | 140.85 | 141.60 | 139.25 | 139.40 | 12,911,740 | -1.97(-1.39%) |
Nov 07, 2023 | 142.10 | 142.54 | 140.22 | 141.37 | 15,366,613 | -2.54(-1.76%) |
Nov 06, 2023 | 145.60 | 146.19 | 143.60 | 143.91 | 10,861,159 | -0.60(-0.41%) |
Nov 03, 2023 | 145.18 | 145.43 | 143.07 | 144.50 | 13,453,352 | -1.13(-0.77%) |
Nov 02, 2023 | 141.50 | 145.86 | 140.80 | 145.63 | 11,336,034 | +4.68(+3.32%) |