Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 145.82 | 148.50 | 145.36 | 145.46 | 533,111 | +0.65(+0.45%) |
Jan 30, 2024 | 147.89 | 147.90 | 143.83 | 144.81 | 234,571 | -2.11(-1.44%) |
Jan 29, 2024 | 145.89 | 147.03 | 144.53 | 146.92 | 183,801 | +1.43(+0.98%) |
Jan 26, 2024 | 146.40 | 147.84 | 145.36 | 145.49 | 207,740 | -1.73(-1.18%) |
Jan 25, 2024 | 146.31 | 147.49 | 145.56 | 147.22 | 197,892 | +1.70(+1.17%) |
Jan 24, 2024 | 149.59 | 149.95 | 145.34 | 145.52 | 456,683 | -2.56(-1.73%) |
Jan 23, 2024 | 145.91 | 148.32 | 145.64 | 148.08 | 261,578 | +3.15(+2.17%) |
Jan 22, 2024 | 144.65 | 145.45 | 143.49 | 144.93 | 502,701 | +0.34(+0.24%) |
Jan 19, 2024 | 145.67 | 145.67 | 143.32 | 144.59 | 244,177 | -0.70(-0.48%) |
Jan 18, 2024 | 145.93 | 145.93 | 144.06 | 145.29 | 203,232 | +0.17(+0.12%) |
Jan 17, 2024 | 146.49 | 146.50 | 144.28 | 145.12 | 387,676 | -2.61(-1.77%) |
Jan 16, 2024 | 146.58 | 147.82 | 144.69 | 147.73 | 722,991 | +0.26(+0.18%) |
Jan 15, 2024 | 146.55 | 147.84 | 146.55 | 147.47 | 63,176 | +0.46(+0.31%) |
Jan 12, 2024 | 144.60 | 147.23 | 144.41 | 147.01 | 568,681 | +5.14(+3.62%) |
Jan 11, 2024 | 141.59 | 142.65 | 140.59 | 141.87 | 483,289 | -0.04(-0.03%) |
Jan 10, 2024 | 143.00 | 144.49 | 141.62 | 141.91 | 384,657 | -1.31(-0.91%) |
Jan 09, 2024 | 146.08 | 146.17 | 143.04 | 143.22 | 594,223 | -2.78(-1.90%) |
Jan 08, 2024 | 146.18 | 147.09 | 144.88 | 146.00 | 417,135 | -1.04(-0.71%) |
Jan 05, 2024 | 148.44 | 148.83 | 146.05 | 147.04 | 343,623 | -1.58(-1.06%) |
Jan 04, 2024 | 150.00 | 150.37 | 147.80 | 148.62 | 387,623 | -1.45(-0.97%) |
Jan 03, 2024 | 146.46 | 151.72 | 145.92 | 150.07 | 458,598 | +1.51(+1.02%) |
Jan 02, 2024 | 147.15 | 150.53 | 147.13 | 148.56 | 409,730 | +1.79(+1.22%) |
Dec 29, 2023 | 146.77 | 0 | -0.37(-0.25%) | |||
Dec 28, 2023 | 147.97 | 149.08 | 146.94 | 147.14 | 161,047 | -1.50(-1.01%) |
Dec 27, 2023 | 148.40 | 150.47 | 147.95 | 148.64 | 413,232 | +1.10(+0.75%) |
Dec 22, 2023 | 147.54 | 0 | +1.65(+1.13%) | |||
Dec 21, 2023 | 146.33 | 146.87 | 145.27 | 145.89 | 450,400 | +0.50(+0.34%) |
Dec 20, 2023 | 149.34 | 149.78 | 145.30 | 145.39 | 471,986 | -3.53(-2.37%) |
Dec 19, 2023 | 148.01 | 150.39 | 147.22 | 148.92 | 492,243 | +1.09(+0.74%) |
Dec 18, 2023 | 149.29 | 150.13 | 147.45 | 147.83 | 717,439 | -0.80(-0.54%) |
Dec 15, 2023 | 149.99 | 150.17 | 148.24 | 148.63 | 1,851,310 | -1.65(-1.10%) |
Dec 14, 2023 | 149.12 | 151.89 | 148.78 | 150.28 | 1,163,953 | +2.99(+2.03%) |
Dec 13, 2023 | 140.55 | 147.36 | 140.30 | 147.29 | 757,485 | +6.19(+4.39%) |
Dec 12, 2023 | 145.64 | 145.65 | 139.19 | 141.10 | 996,890 | -4.45(-3.06%) |
Dec 11, 2023 | 146.01 | 146.14 | 144.42 | 145.55 | 397,102 | -1.83(-1.24%) |
Dec 08, 2023 | 144.65 | 147.85 | 144.16 | 147.38 | 444,999 | +1.32(+0.90%) |
Dec 07, 2023 | 145.56 | 147.48 | 144.16 | 146.06 | 546,291 | +0.66(+0.45%) |
Dec 06, 2023 | 146.72 | 147.25 | 144.78 | 145.40 | 445,463 | -0.64(-0.44%) |
Dec 05, 2023 | 148.60 | 148.61 | 144.47 | 146.04 | 946,257 | -3.01(-2.02%) |
Dec 04, 2023 | 151.00 | 151.00 | 148.32 | 149.05 | 725,428 | -3.66(-2.40%) |
Dec 01, 2023 | 151.56 | 153.55 | 151.06 | 152.71 | 729,518 | +0.73(+0.48%) |
Nov 30, 2023 | 154.11 | 155.13 | 151.77 | 151.98 | 2,289,503 | -3.01(-1.94%) |
Nov 29, 2023 | 159.70 | 159.70 | 154.14 | 154.99 | 742,046 | -5.38(-3.35%) |
Nov 28, 2023 | 158.89 | 161.04 | 157.27 | 160.37 | 607,212 | +1.65(+1.04%) |
Nov 27, 2023 | 160.97 | 161.20 | 157.84 | 158.72 | 502,983 | -1.02(-0.64%) |
Nov 24, 2023 | 160.77 | 162.26 | 159.51 | 159.74 | 207,423 | -1.10(-0.68%) |
Nov 23, 2023 | 162.20 | 162.98 | 160.54 | 160.84 | 104,405 | -1.51(-0.93%) |
Nov 22, 2023 | 161.35 | 163.59 | 160.43 | 162.35 | 296,086 | +2.19(+1.37%) |
Nov 21, 2023 | 162.36 | 164.88 | 159.40 | 160.16 | 767,771 | -1.56(-0.96%) |
Nov 20, 2023 | 164.72 | 164.72 | 160.47 | 161.72 | 397,220 | -3.44(-2.08%) |
Nov 17, 2023 | 166.67 | 167.57 | 164.82 | 165.16 | 272,907 | -1.41(-0.85%) |
Nov 16, 2023 | 165.65 | 168.37 | 164.89 | 166.57 | 343,657 | +2.21(+1.34%) |
Nov 15, 2023 | 166.44 | 166.78 | 164.01 | 164.36 | 282,933 | -1.65(-0.99%) |
Nov 14, 2023 | 165.55 | 167.04 | 164.84 | 166.01 | 406,754 | +3.17(+1.95%) |
Nov 13, 2023 | 163.70 | 164.02 | 160.95 | 162.84 | 402,067 | -1.85(-1.12%) |
Nov 10, 2023 | 165.20 | 165.84 | 163.51 | 164.69 | 221,102 | -1.17(-0.71%) |
Nov 09, 2023 | 166.00 | 167.85 | 160.34 | 165.86 | 404,909 | -0.14(-0.08%) |
Nov 08, 2023 | 167.91 | 169.32 | 165.62 | 166.00 | 215,879 | -2.68(-1.59%) |
Nov 07, 2023 | 169.39 | 169.44 | 166.19 | 168.68 | 347,897 | -1.75(-1.03%) |
Nov 06, 2023 | 170.00 | 171.30 | 169.19 | 170.43 | 309,687 | +0.00(+0.00%) |
Nov 03, 2023 | 168.29 | 172.41 | 168.29 | 170.43 | 477,553 | +2.68(+1.60%) |
Nov 02, 2023 | 165.29 | 167.96 | 164.14 | 167.75 | 326,386 | +1.94(+1.17%) |