Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 152.89 | 153.36 | 152.00 | 152.00 | 363 | -1.96(-1.27%) |
Jan 30, 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 549 | -0.01(-0.01%) |
Jan 29, 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 271 | +0.97(+0.63%) |
Jan 26, 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 482 | +0.11(+0.07%) |
Jan 25, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 250 | +0.83(+0.55%) |
Jan 24, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 146 | +0.75(+0.50%) |
Jan 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 105 | +0.22(+0.15%) |
Jan 22, 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 662 | +0.37(+0.25%) |
Jan 19, 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 567 | +1.53(+1.02%) |
Jan 18, 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 1,037 | +1.41(+0.95%) |
Jan 17, 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 3,109 | -0.98(-0.66%) |
Jan 16, 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 5,715 | -1.25(-0.84%) |
Jan 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 262 | +0.41(+0.27%) |
Jan 11, 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 1,151 | +0.16(+0.11%) |
Jan 10, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 135 | +0.92(+0.62%) |
Jan 09, 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 674 | -0.46(-0.31%) |
Jan 08, 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 311 | +1.80(+1.22%) |
Jan 05, 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 737 | +0.14(+0.09%) |
Jan 04, 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 807 | -0.27(-0.19%) |
Jan 03, 2024 | 147.18 | 147.64 | 147.18 | 147.31 | 1,978 | -0.84(-0.57%) |
Jan 02, 2024 | 148.05 | 148.15 | 148.05 | 148.15 | 465 | -1.38(-0.93%) |
Dec 29, 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 808 | -0.38(-0.26%) |
Dec 28, 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 581 | +0.08(+0.05%) |
Dec 27, 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 771 | +0.21(+0.14%) |
Dec 26, 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 2,516 | +0.70(+0.47%) |
Dec 22, 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 2,190 | +0.15(+0.10%) |
Dec 21, 2023 | 148.68 | 148.81 | 147.98 | 148.78 | 4,788 | +1.69(+1.15%) |
Dec 20, 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 751 | -1.59(-1.07%) |
Dec 19, 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 1,729 | +0.94(+0.64%) |
Dec 18, 2023 | 147.77 | 147.77 | 147.73 | 147.73 | 486 | +0.76(+0.52%) |
Dec 15, 2023 | 147.26 | 147.27 | 146.97 | 146.97 | 3,941 | -1.05(-0.71%) |
Dec 14, 2023 | 147.83 | 148.19 | 147.83 | 148.02 | 2,112 | +0.61(+0.41%) |
Dec 13, 2023 | 145.56 | 147.41 | 145.56 | 147.41 | 4,227 | +1.75(+1.20%) |
Dec 12, 2023 | 144.88 | 145.66 | 144.88 | 145.66 | 571 | +0.46(+0.32%) |
Dec 11, 2023 | 144.50 | 145.20 | 144.50 | 145.20 | 2,673 | +0.23(+0.16%) |
Dec 08, 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 100 | +0.60(+0.42%) |
Dec 07, 2023 | 144.48 | 144.48 | 144.37 | 144.37 | 190 | +1.06(+0.74%) |
Dec 06, 2023 | 144.10 | 144.10 | 143.31 | 143.31 | 412 | -0.33(-0.23%) |
Dec 05, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 83 | -0.16(-0.11%) |
Dec 04, 2023 | 143.56 | 143.80 | 143.56 | 143.80 | 515 | -0.84(-0.58%) |
Dec 01, 2023 | 144.10 | 144.90 | 144.10 | 144.64 | 1,801 | +0.77(+0.53%) |
Nov 30, 2023 | 143.29 | 143.87 | 143.15 | 143.87 | 1,339 | +0.29(+0.20%) |
Nov 29, 2023 | 144.38 | 144.38 | 143.58 | 143.58 | 3,553 | +0.00(+0.00%) |
Nov 28, 2023 | 143.20 | 143.58 | 143.20 | 143.58 | 899 | +0.15(+0.10%) |
Nov 27, 2023 | 143.43 | 143.43 | 143.43 | 143.43 | 175 | -0.24(-0.17%) |
Nov 24, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 100 | +0.42(+0.29%) |
Nov 22, 2023 | 142.89 | 143.36 | 142.89 | 143.26 | 635 | +0.62(+0.44%) |
Nov 21, 2023 | 142.60 | 142.70 | 142.60 | 142.64 | 401 | -0.55(-0.38%) |
Nov 20, 2023 | 143.25 | 143.48 | 143.12 | 143.19 | 5,014 | +0.82(+0.57%) |
Nov 17, 2023 | 142.37 | 142.45 | 142.11 | 142.37 | 575 | +0.95(+0.67%) |
Nov 16, 2023 | 141.52 | 141.63 | 141.07 | 141.42 | 6,141 | -0.01(-0.00%) |
Nov 15, 2023 | 141.70 | 141.77 | 141.43 | 141.43 | 1,021 | +0.31(+0.22%) |
Nov 14, 2023 | 140.60 | 141.67 | 140.52 | 141.12 | 11,815 | +2.49(+1.80%) |
Nov 13, 2023 | 138.45 | 138.80 | 138.41 | 138.63 | 5,418 | +0.15(+0.11%) |
Nov 10, 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 198 | +1.66(+1.22%) |
Nov 09, 2023 | 137.43 | 137.87 | 136.81 | 136.81 | 1,687 | -0.70(-0.51%) |
Nov 08, 2023 | 137.22 | 137.51 | 137.22 | 137.51 | 622 | +0.06(+0.04%) |
Nov 07, 2023 | 137.33 | 137.45 | 137.33 | 137.45 | 1,984 | +0.14(+0.10%) |
Nov 06, 2023 | 137.68 | 137.68 | 137.06 | 137.32 | 1,219 | -0.06(-0.04%) |
Nov 03, 2023 | 137.15 | 137.66 | 137.15 | 137.37 | 500 | +1.21(+0.89%) |
Nov 02, 2023 | 135.08 | 136.16 | 135.08 | 136.16 | 1,063 | +2.78(+2.09%) |