Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.39 | 153.65 | 150.43 | 150.92 | 499,197 | -1.43(-0.94%) |
Jan 30, 2024 | 151.37 | 153.03 | 150.94 | 152.36 | 304,248 | +0.83(+0.55%) |
Jan 29, 2024 | 149.79 | 152.02 | 149.74 | 151.53 | 467,605 | +1.93(+1.29%) |
Jan 26, 2024 | 149.14 | 150.34 | 148.78 | 149.60 | 512,307 | +0.48(+0.32%) |
Jan 25, 2024 | 148.08 | 149.20 | 146.69 | 149.12 | 474,047 | +2.86(+1.95%) |
Jan 24, 2024 | 149.49 | 149.49 | 146.03 | 146.26 | 486,072 | -1.81(-1.22%) |
Jan 23, 2024 | 152.66 | 153.61 | 147.35 | 148.07 | 637,950 | -5.77(-3.75%) |
Jan 22, 2024 | 151.52 | 153.93 | 151.15 | 153.84 | 518,821 | +3.81(+2.54%) |
Jan 19, 2024 | 150.44 | 150.72 | 148.61 | 150.03 | 405,154 | -0.08(-0.05%) |
Jan 18, 2024 | 148.96 | 150.18 | 147.31 | 150.11 | 359,162 | +2.95(+2.00%) |
Jan 17, 2024 | 145.91 | 147.55 | 145.43 | 147.16 | 373,808 | -0.21(-0.14%) |
Jan 16, 2024 | 146.90 | 147.56 | 145.78 | 147.37 | 451,281 | -1.26(-0.84%) |
Jan 12, 2024 | 150.61 | 150.61 | 147.62 | 148.62 | 424,103 | -1.07(-0.71%) |
Jan 11, 2024 | 149.40 | 150.28 | 147.45 | 149.69 | 331,201 | -0.49(-0.32%) |
Jan 10, 2024 | 150.77 | 152.88 | 149.69 | 150.18 | 531,669 | -0.37(-0.25%) |
Jan 09, 2024 | 148.21 | 150.95 | 147.73 | 150.54 | 451,295 | +1.16(+0.77%) |
Jan 08, 2024 | 147.46 | 149.67 | 147.13 | 149.39 | 540,290 | +2.56(+1.74%) |
Jan 05, 2024 | 143.62 | 147.84 | 143.14 | 146.83 | 690,440 | +2.77(+1.92%) |
Jan 04, 2024 | 143.64 | 146.30 | 143.64 | 144.06 | 537,934 | -0.50(-0.35%) |
Jan 03, 2024 | 145.14 | 146.02 | 142.45 | 144.57 | 801,244 | -3.00(-2.03%) |
Jan 02, 2024 | 145.81 | 147.65 | 144.72 | 147.56 | 684,388 | +0.54(+0.36%) |
Dec 29, 2023 | 146.93 | 147.92 | 146.49 | 147.03 | 393,290 | -0.52(-0.35%) |
Dec 28, 2023 | 149.17 | 150.44 | 146.74 | 147.54 | 314,393 | +0.00(+0.00%) |
Dec 27, 2023 | 147.04 | 148.05 | 146.59 | 147.54 | 348,242 | +0.49(+0.33%) |
Dec 26, 2023 | 147.79 | 148.10 | 146.78 | 147.06 | 276,433 | -0.26(-0.18%) |
Dec 22, 2023 | 147.32 | 147.82 | 146.03 | 147.31 | 527,197 | +0.56(+0.39%) |
Dec 21, 2023 | 148.03 | 148.03 | 145.63 | 146.75 | 806,864 | +0.46(+0.31%) |
Dec 20, 2023 | 148.27 | 149.90 | 146.03 | 146.29 | 885,003 | -2.42(-1.63%) |
Dec 19, 2023 | 148.91 | 149.54 | 147.96 | 148.71 | 694,239 | +1.03(+0.70%) |
Dec 18, 2023 | 151.78 | 152.06 | 147.02 | 147.68 | 770,053 | -3.51(-2.32%) |
Dec 15, 2023 | 151.31 | 153.93 | 150.21 | 151.19 | 3,132,955 | -0.35(-0.23%) |
Dec 14, 2023 | 147.35 | 152.40 | 147.35 | 151.54 | 1,442,170 | +6.54(+4.51%) |
Dec 13, 2023 | 142.31 | 145.20 | 139.80 | 145.00 | 1,395,400 | +3.01(+2.12%) |
Dec 12, 2023 | 142.34 | 143.23 | 141.78 | 142.00 | 685,908 | -0.63(-0.45%) |
Dec 11, 2023 | 142.21 | 143.10 | 141.73 | 142.63 | 719,632 | +0.44(+0.31%) |
Dec 08, 2023 | 141.00 | 142.40 | 140.64 | 142.20 | 1,000,338 | +2.34(+1.67%) |
Dec 07, 2023 | 137.72 | 139.88 | 137.14 | 139.85 | 655,514 | +2.16(+1.57%) |
Dec 06, 2023 | 137.90 | 140.13 | 137.58 | 137.69 | 647,412 | +0.73(+0.54%) |
Dec 05, 2023 | 136.19 | 138.70 | 136.18 | 136.96 | 812,494 | +0.31(+0.23%) |
Dec 04, 2023 | 137.01 | 137.71 | 135.97 | 136.65 | 655,740 | -1.25(-0.91%) |
Dec 01, 2023 | 134.38 | 138.37 | 133.91 | 137.90 | 961,453 | +3.42(+2.54%) |
Nov 30, 2023 | 132.93 | 134.80 | 131.54 | 134.48 | 1,027,780 | +1.43(+1.07%) |
Nov 29, 2023 | 132.91 | 134.52 | 132.59 | 133.05 | 607,470 | +1.95(+1.49%) |
Nov 28, 2023 | 132.02 | 132.89 | 130.60 | 131.10 | 498,516 | -1.44(-1.08%) |
Nov 27, 2023 | 131.25 | 133.43 | 130.70 | 132.53 | 576,861 | +0.56(+0.42%) |
Nov 24, 2023 | 130.54 | 132.00 | 130.54 | 131.98 | 230,243 | +0.81(+0.62%) |
Nov 22, 2023 | 130.53 | 131.96 | 129.85 | 131.17 | 472,703 | +1.58(+1.22%) |
Nov 21, 2023 | 128.84 | 130.44 | 128.19 | 129.59 | 596,890 | -0.07(-0.05%) |
Nov 20, 2023 | 129.84 | 130.68 | 128.45 | 129.66 | 696,188 | -0.65(-0.50%) |
Nov 17, 2023 | 128.71 | 130.36 | 128.65 | 130.30 | 851,631 | +2.06(+1.61%) |
Nov 16, 2023 | 128.99 | 130.54 | 127.74 | 128.24 | 844,684 | -0.53(-0.41%) |
Nov 15, 2023 | 129.08 | 130.91 | 128.51 | 128.77 | 773,180 | -0.64(-0.49%) |
Nov 14, 2023 | 126.60 | 130.15 | 126.60 | 129.40 | 954,014 | +6.33(+5.14%) |
Nov 13, 2023 | 122.26 | 123.51 | 122.10 | 123.07 | 483,976 | -0.22(-0.18%) |
Nov 10, 2023 | 121.23 | 123.38 | 120.33 | 123.29 | 634,658 | +2.56(+2.12%) |
Nov 09, 2023 | 122.13 | 122.99 | 120.10 | 120.73 | 724,535 | -0.63(-0.52%) |
Nov 08, 2023 | 119.85 | 122.40 | 119.19 | 121.37 | 899,972 | +0.86(+0.72%) |
Nov 07, 2023 | 120.11 | 121.81 | 119.89 | 120.50 | 789,765 | +0.16(+0.13%) |
Nov 06, 2023 | 120.96 | 121.85 | 119.93 | 120.34 | 783,740 | -1.32(-1.08%) |
Nov 03, 2023 | 120.05 | 123.10 | 119.84 | 121.66 | 881,930 | +4.09(+3.48%) |
Nov 02, 2023 | 117.04 | 119.15 | 116.36 | 117.58 | 920,607 | +2.71(+2.36%) |