Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 169.16 | 170.59 | 162.83 | 164.80 | 4,279,607 | -4.27(-2.53%) |
Jan 30, 2024 | 161.46 | 169.35 | 157.80 | 169.07 | 5,886,714 | +9.70(+6.09%) |
Jan 29, 2024 | 159.77 | 160.16 | 157.73 | 159.36 | 3,146,945 | -0.38(-0.24%) |
Jan 26, 2024 | 156.43 | 160.05 | 155.53 | 159.74 | 3,264,472 | +3.23(+2.07%) |
Jan 25, 2024 | 155.74 | 157.20 | 154.14 | 156.51 | 2,926,382 | +2.16(+1.40%) |
Jan 24, 2024 | 154.22 | 154.78 | 153.25 | 154.35 | 1,859,338 | +1.12(+0.73%) |
Jan 23, 2024 | 153.01 | 154.15 | 151.72 | 153.22 | 2,618,322 | -0.47(-0.30%) |
Jan 22, 2024 | 152.44 | 153.77 | 150.87 | 153.69 | 2,674,258 | +1.45(+0.95%) |
Jan 19, 2024 | 151.58 | 152.34 | 151.00 | 152.24 | 2,504,898 | +1.18(+0.78%) |
Jan 18, 2024 | 150.81 | 151.61 | 148.17 | 151.06 | 2,735,357 | -0.20(-0.13%) |
Jan 17, 2024 | 151.70 | 154.01 | 150.69 | 151.26 | 2,704,135 | -2.11(-1.38%) |
Jan 16, 2024 | 157.64 | 159.24 | 153.25 | 153.37 | 3,282,892 | -3.32(-2.12%) |
Jan 12, 2024 | 156.88 | 158.14 | 155.74 | 156.70 | 2,485,698 | +2.06(+1.33%) |
Jan 11, 2024 | 152.68 | 155.24 | 152.68 | 154.64 | 2,563,335 | +2.54(+1.67%) |
Jan 10, 2024 | 153.96 | 155.14 | 151.20 | 152.10 | 2,338,483 | -1.46(-0.95%) |
Jan 09, 2024 | 155.22 | 155.37 | 153.14 | 153.56 | 2,781,356 | -1.94(-1.25%) |
Jan 08, 2024 | 149.27 | 155.58 | 147.74 | 155.50 | 3,123,150 | +3.74(+2.47%) |
Jan 05, 2024 | 154.00 | 155.22 | 150.82 | 151.76 | 3,390,323 | -0.90(-0.59%) |
Jan 04, 2024 | 159.05 | 161.52 | 152.60 | 152.66 | 4,517,421 | -4.47(-2.84%) |
Jan 03, 2024 | 151.76 | 159.21 | 151.64 | 157.12 | 4,695,310 | +5.50(+3.63%) |
Jan 02, 2024 | 148.31 | 151.67 | 148.31 | 151.62 | 3,202,951 | +3.98(+2.70%) |
Dec 29, 2023 | 147.19 | 148.99 | 146.88 | 147.64 | 2,519,345 | +1.47(+1.01%) |
Dec 28, 2023 | 148.29 | 148.78 | 146.16 | 146.17 | 2,383,947 | -2.99(-2.00%) |
Dec 27, 2023 | 150.75 | 151.18 | 148.82 | 149.15 | 1,720,869 | -2.19(-1.45%) |
Dec 26, 2023 | 151.08 | 152.40 | 149.94 | 151.34 | 1,532,884 | +1.20(+0.80%) |
Dec 22, 2023 | 153.10 | 153.43 | 150.05 | 150.14 | 2,131,762 | -1.78(-1.17%) |
Dec 21, 2023 | 152.90 | 154.36 | 150.66 | 151.92 | 2,075,110 | -0.96(-0.63%) |
Dec 20, 2023 | 153.58 | 155.52 | 152.68 | 152.88 | 3,106,018 | -0.14(-0.09%) |
Dec 19, 2023 | 151.13 | 153.09 | 150.24 | 153.02 | 2,792,545 | +1.95(+1.29%) |
Dec 18, 2023 | 150.20 | 152.32 | 149.66 | 151.07 | 3,323,272 | +3.41(+2.31%) |
Dec 15, 2023 | 145.00 | 148.78 | 143.81 | 147.66 | 12,421,679 | -2.50(-1.66%) |
Dec 14, 2023 | 148.34 | 150.16 | 146.60 | 150.16 | 3,576,674 | +4.21(+2.88%) |
Dec 13, 2023 | 142.51 | 146.09 | 141.88 | 145.95 | 3,473,640 | +3.27(+2.29%) |
Dec 12, 2023 | 141.84 | 143.27 | 140.76 | 142.67 | 2,944,492 | -0.48(-0.33%) |
Dec 11, 2023 | 141.81 | 144.04 | 141.58 | 143.15 | 3,032,483 | +0.83(+0.58%) |
Dec 08, 2023 | 141.92 | 143.45 | 141.38 | 142.33 | 3,107,234 | +1.43(+1.02%) |
Dec 07, 2023 | 142.91 | 144.30 | 140.29 | 140.89 | 3,624,159 | -1.59(-1.12%) |
Dec 06, 2023 | 147.04 | 147.04 | 142.40 | 142.49 | 4,059,377 | -5.71(-3.85%) |
Dec 05, 2023 | 150.71 | 152.28 | 147.90 | 148.20 | 2,774,686 | -2.46(-1.63%) |
Dec 04, 2023 | 149.27 | 151.24 | 147.75 | 150.66 | 3,090,081 | -0.03(-0.02%) |
Dec 01, 2023 | 148.06 | 153.02 | 147.72 | 150.69 | 3,139,804 | +2.22(+1.49%) |
Nov 30, 2023 | 147.70 | 150.89 | 146.54 | 148.47 | 6,001,816 | +1.76(+1.20%) |
Nov 29, 2023 | 150.58 | 151.52 | 146.45 | 146.71 | 2,950,227 | -2.56(-1.71%) |
Nov 28, 2023 | 150.27 | 151.83 | 149.10 | 149.26 | 2,477,046 | -0.56(-0.37%) |
Nov 27, 2023 | 148.33 | 149.96 | 147.64 | 149.82 | 2,189,367 | +1.04(+0.70%) |
Nov 24, 2023 | 149.06 | 150.78 | 148.63 | 148.78 | 1,270,422 | +0.29(+0.19%) |
Nov 22, 2023 | 144.30 | 148.66 | 143.36 | 148.49 | 2,434,481 | +1.57(+1.07%) |
Nov 21, 2023 | 147.19 | 147.49 | 145.39 | 146.91 | 1,935,878 | -1.35(-0.91%) |
Nov 20, 2023 | 148.19 | 149.90 | 147.82 | 148.27 | 2,398,698 | +1.09(+0.74%) |
Nov 17, 2023 | 145.54 | 149.54 | 145.19 | 147.18 | 3,469,960 | +2.79(+1.93%) |
Nov 16, 2023 | 148.16 | 149.76 | 143.18 | 144.40 | 3,511,136 | -5.21(-3.48%) |
Nov 15, 2023 | 149.00 | 152.06 | 148.58 | 149.60 | 3,246,812 | +0.48(+0.32%) |
Nov 14, 2023 | 145.78 | 149.54 | 145.78 | 149.12 | 3,017,072 | +3.87(+2.66%) |
Nov 13, 2023 | 143.58 | 145.84 | 142.99 | 145.25 | 2,425,503 | +1.61(+1.12%) |
Nov 10, 2023 | 141.92 | 143.92 | 141.08 | 143.63 | 2,402,510 | +3.30(+2.35%) |
Nov 09, 2023 | 142.52 | 143.51 | 139.96 | 140.34 | 2,321,234 | -1.68(-1.19%) |
Nov 08, 2023 | 143.73 | 144.67 | 141.62 | 142.02 | 2,980,449 | -2.63(-1.82%) |
Nov 07, 2023 | 146.77 | 147.05 | 143.25 | 144.65 | 2,872,512 | -3.72(-2.51%) |
Nov 06, 2023 | 150.43 | 151.07 | 147.21 | 148.38 | 2,452,770 | -0.85(-0.57%) |
Nov 03, 2023 | 153.85 | 153.89 | 148.36 | 149.23 | 3,309,970 | -4.94(-3.20%) |
Nov 02, 2023 | 153.62 | 158.00 | 152.34 | 154.16 | 3,868,149 | +0.55(+0.36%) |