Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 148.33 | 148.85 | 146.48 | 146.52 | 285,009 | -3.25(-2.17%) |
Jan 30, 2024 | 151.02 | 151.23 | 149.27 | 149.77 | 341,012 | -1.27(-0.84%) |
Jan 29, 2024 | 149.50 | 151.04 | 149.40 | 151.04 | 195,704 | +1.69(+1.13%) |
Jan 26, 2024 | 150.02 | 150.65 | 149.07 | 149.35 | 239,442 | -1.52(-1.01%) |
Jan 25, 2024 | 151.80 | 152.31 | 150.25 | 150.87 | 336,375 | +0.37(+0.25%) |
Jan 24, 2024 | 150.87 | 152.08 | 150.36 | 150.50 | 378,330 | +0.69(+0.46%) |
Jan 23, 2024 | 149.46 | 149.86 | 148.55 | 149.81 | 306,877 | +0.61(+0.41%) |
Jan 22, 2024 | 149.18 | 149.98 | 148.65 | 149.20 | 329,995 | +0.96(+0.65%) |
Jan 19, 2024 | 146.04 | 148.24 | 145.67 | 148.24 | 289,676 | +3.22(+2.22%) |
Jan 18, 2024 | 144.01 | 145.05 | 143.44 | 145.02 | 266,324 | +2.79(+1.96%) |
Jan 17, 2024 | 141.82 | 142.30 | 140.51 | 142.23 | 288,312 | -0.80(-0.56%) |
Jan 16, 2024 | 142.55 | 143.55 | 141.62 | 143.03 | 263,549 | +0.19(+0.13%) |
Jan 12, 2024 | 142.73 | 143.27 | 142.18 | 142.84 | 155,964 | +0.36(+0.25%) |
Jan 11, 2024 | 142.53 | 143.13 | 140.47 | 142.48 | 240,992 | +0.61(+0.43%) |
Jan 10, 2024 | 140.83 | 142.18 | 140.35 | 141.87 | 221,308 | +1.24(+0.88%) |
Jan 09, 2024 | 139.48 | 141.06 | 139.12 | 140.64 | 289,162 | +0.19(+0.14%) |
Jan 08, 2024 | 137.59 | 140.51 | 137.58 | 140.45 | 204,328 | +3.47(+2.54%) |
Jan 05, 2024 | 136.90 | 138.06 | 136.44 | 136.97 | 210,562 | +0.08(+0.06%) |
Jan 04, 2024 | 137.13 | 138.00 | 136.87 | 136.89 | 252,582 | -1.03(-0.75%) |
Jan 03, 2024 | 138.29 | 138.92 | 137.66 | 137.92 | 390,933 | -1.66(-1.19%) |
Jan 02, 2024 | 141.34 | 141.53 | 138.69 | 139.58 | 363,134 | -3.84(-2.68%) |
Dec 29, 2023 | 144.18 | 144.40 | 142.76 | 143.42 | 278,689 | -0.73(-0.51%) |
Dec 28, 2023 | 144.34 | 144.50 | 144.03 | 144.15 | 181,998 | +0.06(+0.04%) |
Dec 27, 2023 | 144.11 | 144.27 | 143.36 | 144.09 | 236,619 | +0.09(+0.06%) |
Dec 26, 2023 | 143.36 | 144.23 | 143.36 | 144.00 | 161,772 | +0.68(+0.47%) |
Dec 22, 2023 | 143.52 | 143.66 | 142.54 | 143.32 | 212,468 | +0.22(+0.15%) |
Dec 21, 2023 | 142.93 | 143.31 | 141.85 | 143.10 | 223,025 | +1.77(+1.25%) |
Dec 20, 2023 | 143.50 | 144.08 | 141.34 | 141.34 | 261,310 | -2.36(-1.64%) |
Dec 19, 2023 | 143.03 | 143.69 | 143.03 | 143.69 | 301,550 | +0.66(+0.46%) |
Dec 18, 2023 | 142.48 | 143.28 | 142.03 | 143.03 | 269,005 | +0.41(+0.29%) |
Dec 15, 2023 | 141.78 | 143.30 | 141.78 | 142.62 | 224,061 | +0.74(+0.52%) |
Dec 14, 2023 | 141.95 | 142.84 | 140.75 | 141.88 | 282,635 | +0.07(+0.05%) |
Dec 13, 2023 | 140.48 | 142.00 | 140.13 | 141.81 | 269,502 | +1.59(+1.14%) |
Dec 12, 2023 | 138.88 | 140.22 | 138.72 | 140.22 | 208,618 | +0.92(+0.66%) |
Dec 11, 2023 | 137.89 | 139.32 | 137.67 | 139.30 | 183,396 | +0.95(+0.68%) |
Dec 08, 2023 | 136.77 | 138.47 | 136.62 | 138.36 | 180,757 | +1.22(+0.89%) |
Dec 07, 2023 | 136.27 | 137.30 | 135.94 | 137.13 | 133,331 | +1.45(+1.07%) |
Dec 06, 2023 | 137.57 | 137.60 | 135.53 | 135.68 | 185,036 | -1.13(-0.83%) |
Dec 05, 2023 | 135.48 | 136.97 | 135.45 | 136.81 | 159,217 | +0.68(+0.50%) |
Dec 04, 2023 | 136.22 | 136.24 | 134.56 | 136.14 | 269,733 | -1.39(-1.01%) |
Dec 01, 2023 | 136.53 | 137.63 | 136.00 | 137.53 | 189,932 | +0.72(+0.52%) |
Nov 30, 2023 | 137.30 | 137.53 | 135.71 | 136.81 | 184,073 | +0.02(+0.01%) |
Nov 29, 2023 | 137.42 | 138.17 | 136.63 | 136.79 | 228,740 | +0.40(+0.29%) |
Nov 28, 2023 | 135.77 | 136.75 | 135.63 | 136.40 | 298,900 | +0.29(+0.21%) |
Nov 27, 2023 | 135.92 | 136.84 | 135.60 | 136.11 | 208,669 | -0.03(-0.02%) |
Nov 24, 2023 | 136.08 | 136.22 | 135.68 | 136.14 | 83,569 | -0.05(-0.04%) |
Nov 22, 2023 | 136.32 | 137.26 | 135.83 | 136.19 | 218,865 | +0.60(+0.44%) |
Nov 21, 2023 | 136.27 | 136.38 | 135.11 | 135.59 | 351,246 | -1.21(-0.89%) |
Nov 20, 2023 | 135.02 | 137.13 | 135.02 | 136.80 | 280,809 | +1.92(+1.42%) |
Nov 17, 2023 | 134.73 | 135.28 | 134.26 | 134.88 | 163,540 | -0.03(-0.02%) |
Nov 16, 2023 | 134.26 | 135.16 | 133.94 | 134.91 | 162,206 | +0.37(+0.27%) |
Nov 15, 2023 | 134.82 | 135.31 | 134.05 | 134.54 | 209,818 | +0.22(+0.16%) |
Nov 14, 2023 | 133.32 | 134.58 | 133.19 | 134.33 | 319,175 | +3.04(+2.31%) |
Nov 13, 2023 | 131.43 | 131.58 | 130.75 | 131.29 | 231,447 | -0.66(-0.50%) |
Nov 10, 2023 | 129.39 | 132.08 | 129.31 | 131.95 | 235,812 | +3.22(+2.51%) |
Nov 09, 2023 | 129.71 | 130.50 | 128.53 | 128.72 | 182,592 | -0.69(-0.53%) |
Nov 08, 2023 | 129.25 | 129.68 | 128.61 | 129.41 | 200,446 | +0.55(+0.42%) |
Nov 07, 2023 | 127.68 | 129.19 | 127.59 | 128.86 | 214,154 | +1.54(+1.21%) |
Nov 06, 2023 | 126.88 | 127.32 | 126.21 | 127.32 | 243,133 | +0.63(+0.49%) |
Nov 03, 2023 | 125.03 | 127.16 | 125.03 | 126.69 | 270,870 | +1.64(+1.31%) |
Nov 02, 2023 | 124.19 | 125.16 | 124.03 | 125.05 | 239,052 | +2.20(+1.79%) |