Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.27 | 151.86 | 149.28 | 149.31 | 1,780,529 | -1.69(-1.12%) |
Jan 30, 2024 | 151.29 | 151.75 | 150.60 | 151.01 | 786,969 | -0.28(-0.18%) |
Jan 29, 2024 | 148.90 | 151.33 | 148.73 | 151.29 | 790,818 | +1.81(+1.21%) |
Jan 26, 2024 | 149.63 | 150.87 | 148.76 | 149.47 | 552,219 | -0.02(-0.01%) |
Jan 25, 2024 | 148.66 | 149.60 | 148.13 | 149.49 | 860,657 | +1.94(+1.32%) |
Jan 24, 2024 | 151.38 | 151.52 | 147.52 | 147.55 | 775,193 | -2.67(-1.78%) |
Jan 23, 2024 | 149.01 | 150.26 | 148.01 | 150.22 | 1,053,365 | +2.22(+1.50%) |
Jan 22, 2024 | 148.45 | 149.78 | 147.89 | 148.00 | 600,709 | +0.37(+0.25%) |
Jan 19, 2024 | 146.49 | 148.11 | 145.42 | 147.63 | 525,964 | +1.32(+0.90%) |
Jan 18, 2024 | 144.18 | 146.53 | 144.18 | 146.31 | 533,510 | +2.32(+1.61%) |
Jan 17, 2024 | 144.10 | 145.71 | 143.52 | 143.99 | 611,889 | -1.76(-1.21%) |
Jan 16, 2024 | 145.78 | 146.00 | 144.13 | 145.76 | 1,077,537 | -0.93(-0.63%) |
Jan 12, 2024 | 148.11 | 148.19 | 146.01 | 146.68 | 577,363 | -0.19(-0.13%) |
Jan 11, 2024 | 146.85 | 147.32 | 145.24 | 146.87 | 1,058,551 | +0.16(+0.11%) |
Jan 10, 2024 | 147.49 | 147.89 | 145.87 | 146.71 | 635,163 | -0.41(-0.28%) |
Jan 09, 2024 | 146.45 | 147.32 | 145.27 | 147.12 | 908,767 | -0.65(-0.44%) |
Jan 08, 2024 | 146.10 | 147.87 | 145.39 | 147.77 | 1,015,874 | +0.74(+0.50%) |
Jan 05, 2024 | 147.04 | 147.91 | 146.39 | 147.03 | 881,254 | -0.61(-0.41%) |
Jan 04, 2024 | 148.24 | 148.92 | 147.48 | 147.64 | 876,107 | -0.23(-0.15%) |
Jan 03, 2024 | 149.86 | 149.93 | 147.23 | 147.87 | 847,449 | -3.18(-2.11%) |
Jan 02, 2024 | 152.69 | 153.57 | 150.51 | 151.05 | 697,538 | -2.28(-1.49%) |
Dec 29, 2023 | 153.08 | 153.91 | 152.54 | 153.33 | 625,885 | -0.35(-0.23%) |
Dec 28, 2023 | 153.86 | 154.17 | 153.03 | 153.68 | 531,137 | +0.00(+0.00%) |
Dec 27, 2023 | 154.38 | 154.48 | 153.20 | 153.68 | 442,620 | -0.48(-0.31%) |
Dec 26, 2023 | 152.68 | 154.43 | 152.59 | 154.16 | 454,054 | +1.69(+1.11%) |
Dec 22, 2023 | 152.52 | 153.32 | 151.59 | 152.47 | 444,893 | +0.46(+0.30%) |
Dec 21, 2023 | 151.68 | 152.24 | 150.69 | 152.01 | 443,573 | +1.50(+0.99%) |
Dec 20, 2023 | 152.52 | 153.91 | 150.33 | 150.51 | 724,269 | -2.31(-1.51%) |
Dec 19, 2023 | 152.00 | 153.24 | 151.48 | 152.82 | 764,064 | +1.50(+0.99%) |
Dec 18, 2023 | 152.28 | 152.29 | 150.38 | 151.33 | 634,273 | -0.40(-0.26%) |
Dec 15, 2023 | 153.48 | 154.56 | 151.02 | 151.73 | 1,378,553 | -3.08(-1.99%) |
Dec 14, 2023 | 148.42 | 155.37 | 148.12 | 154.81 | 1,384,611 | +7.96(+5.42%) |
Dec 13, 2023 | 144.93 | 147.41 | 143.55 | 146.84 | 742,561 | +1.80(+1.24%) |
Dec 12, 2023 | 145.35 | 145.51 | 144.68 | 145.04 | 439,768 | +0.18(+0.12%) |
Dec 11, 2023 | 143.11 | 145.33 | 143.08 | 144.86 | 536,716 | +1.68(+1.18%) |
Dec 08, 2023 | 143.34 | 144.67 | 142.86 | 143.17 | 994,124 | -0.07(-0.05%) |
Dec 07, 2023 | 143.15 | 143.33 | 142.00 | 143.24 | 784,489 | +0.48(+0.33%) |
Dec 06, 2023 | 141.65 | 144.26 | 141.65 | 142.76 | 566,954 | +1.84(+1.31%) |
Dec 05, 2023 | 142.60 | 142.82 | 140.74 | 140.92 | 682,613 | -2.06(-1.44%) |
Dec 04, 2023 | 141.58 | 143.12 | 141.24 | 142.98 | 728,753 | +0.22(+0.15%) |
Dec 01, 2023 | 141.14 | 142.91 | 140.71 | 142.76 | 866,328 | +2.04(+1.45%) |
Nov 30, 2023 | 141.06 | 141.80 | 139.50 | 140.72 | 1,083,445 | +0.39(+0.28%) |
Nov 29, 2023 | 140.52 | 141.70 | 140.00 | 140.33 | 752,043 | +1.19(+0.85%) |
Nov 28, 2023 | 137.93 | 139.87 | 136.80 | 139.15 | 1,078,711 | +1.04(+0.76%) |
Nov 27, 2023 | 137.88 | 138.85 | 137.03 | 138.10 | 519,253 | -0.65(-0.47%) |
Nov 24, 2023 | 137.47 | 138.77 | 137.32 | 138.75 | 266,730 | +1.12(+0.82%) |
Nov 22, 2023 | 137.92 | 138.45 | 137.17 | 137.63 | 550,155 | +0.08(+0.06%) |
Nov 21, 2023 | 136.93 | 138.10 | 136.45 | 137.55 | 763,870 | +0.23(+0.17%) |
Nov 20, 2023 | 136.82 | 137.34 | 135.58 | 137.32 | 738,802 | +0.46(+0.33%) |
Nov 17, 2023 | 137.51 | 137.59 | 136.19 | 136.86 | 794,240 | +0.25(+0.18%) |
Nov 16, 2023 | 137.88 | 139.01 | 136.19 | 136.61 | 641,530 | -1.28(-0.93%) |
Nov 15, 2023 | 136.08 | 140.04 | 135.21 | 137.90 | 1,159,513 | +2.02(+1.48%) |
Nov 14, 2023 | 132.87 | 135.97 | 132.87 | 135.88 | 811,142 | +5.29(+4.05%) |
Nov 13, 2023 | 130.26 | 131.49 | 129.87 | 130.58 | 767,632 | -0.16(-0.12%) |
Nov 10, 2023 | 130.55 | 131.14 | 129.19 | 130.74 | 705,302 | +0.83(+0.64%) |
Nov 09, 2023 | 130.41 | 130.59 | 129.21 | 129.91 | 844,292 | +0.68(+0.52%) |
Nov 08, 2023 | 129.78 | 130.04 | 128.76 | 129.23 | 1,024,171 | -0.36(-0.28%) |
Nov 07, 2023 | 131.41 | 131.41 | 129.41 | 129.59 | 871,211 | -2.28(-1.73%) |
Nov 06, 2023 | 133.23 | 134.24 | 130.53 | 131.87 | 865,604 | -1.59(-1.19%) |
Nov 03, 2023 | 134.23 | 135.59 | 133.44 | 133.46 | 714,633 | +1.09(+0.83%) |
Nov 02, 2023 | 130.09 | 133.37 | 129.33 | 132.36 | 922,566 | +4.15(+3.24%) |