Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 143.62 | 144.00 | 139.87 | 140.10 | 71,839,968 | -11.36(-7.50%) |
Jan 30, 2024 | 152.80 | 153.62 | 151.19 | 151.46 | 36,043,944 | -2.05(-1.34%) |
Jan 29, 2024 | 152.06 | 153.78 | 151.43 | 153.51 | 27,741,420 | +1.32(+0.87%) |
Jan 26, 2024 | 151.10 | 152.53 | 151.01 | 152.19 | 26,115,574 | +0.31(+0.21%) |
Jan 25, 2024 | 150.07 | 153.05 | 149.54 | 151.87 | 29,098,048 | +3.17(+2.13%) |
Jan 24, 2024 | 148.54 | 149.85 | 148.10 | 148.70 | 25,217,676 | +1.65(+1.12%) |
Jan 23, 2024 | 145.89 | 147.18 | 145.50 | 147.05 | 21,653,714 | +1.06(+0.73%) |
Jan 22, 2024 | 147.10 | 148.39 | 145.84 | 145.99 | 32,183,354 | -0.39(-0.27%) |
Jan 19, 2024 | 144.74 | 146.45 | 144.38 | 146.38 | 34,271,872 | +2.90(+2.02%) |
Jan 18, 2024 | 142.05 | 144.21 | 141.99 | 143.48 | 25,722,932 | +2.01(+1.42%) |
Jan 17, 2024 | 141.35 | 141.84 | 138.90 | 141.47 | 20,962,268 | -1.02(-0.72%) |
Jan 16, 2024 | 142.00 | 144.35 | 141.45 | 142.49 | 22,657,760 | -0.16(-0.11%) |
Jan 12, 2024 | 142.67 | 143.19 | 141.82 | 142.65 | 18,786,680 | +0.57(+0.40%) |
Jan 11, 2024 | 143.49 | 145.22 | 140.63 | 142.08 | 23,990,790 | -0.20(-0.14%) |
Jan 10, 2024 | 141.00 | 143.00 | 140.91 | 142.28 | 21,303,334 | +1.33(+0.94%) |
Jan 09, 2024 | 138.50 | 141.49 | 138.15 | 140.95 | 24,740,680 | +2.11(+1.52%) |
Jan 08, 2024 | 136.29 | 139.01 | 136.26 | 138.84 | 21,390,864 | +3.11(+2.29%) |
Jan 05, 2024 | 136.75 | 137.16 | 135.15 | 135.73 | 22,513,892 | -0.66(-0.48%) |
Jan 04, 2024 | 138.42 | 139.16 | 136.35 | 136.39 | 27,128,656 | -2.53(-1.82%) |
Jan 03, 2024 | 137.25 | 139.63 | 137.08 | 138.92 | 24,508,760 | +0.75(+0.54%) |
Jan 02, 2024 | 138.55 | 139.45 | 136.48 | 138.17 | 23,686,016 | -1.52(-1.09%) |
Dec 29, 2023 | 139.63 | 140.36 | 138.78 | 139.69 | 18,783,084 | -0.54(-0.39%) |
Dec 28, 2023 | 140.78 | 141.14 | 139.75 | 140.23 | 16,094,613 | -0.14(-0.10%) |
Dec 27, 2023 | 141.59 | 142.08 | 139.89 | 140.37 | 19,639,236 | -1.15(-0.81%) |
Dec 26, 2023 | 141.59 | 142.68 | 141.19 | 141.52 | 16,766,678 | +0.03(+0.02%) |
Dec 22, 2023 | 140.77 | 141.99 | 140.71 | 141.49 | 26,532,296 | +1.07(+0.76%) |
Dec 21, 2023 | 139.49 | 140.69 | 139.18 | 140.42 | 27,469,948 | +2.08(+1.50%) |
Dec 20, 2023 | 138.97 | 141.69 | 138.06 | 138.34 | 49,041,796 | +1.69(+1.24%) |
Dec 19, 2023 | 136.84 | 137.47 | 136.08 | 136.65 | 25,459,000 | +0.85(+0.63%) |
Dec 18, 2023 | 132.63 | 137.15 | 132.43 | 135.80 | 32,244,500 | +3.20(+2.41%) |
Dec 15, 2023 | 131.62 | 133.51 | 131.18 | 132.60 | 50,865,896 | +0.66(+0.50%) |
Dec 14, 2023 | 133.38 | 133.72 | 129.69 | 131.94 | 38,690,364 | -0.63(-0.48%) |
Dec 13, 2023 | 133.38 | 133.50 | 131.57 | 132.57 | 29,908,296 | +0.05(+0.04%) |
Dec 12, 2023 | 131.81 | 133.00 | 131.26 | 132.52 | 29,022,864 | -0.77(-0.58%) |
Dec 11, 2023 | 132.38 | 133.34 | 131.36 | 133.29 | 31,083,110 | -1.70(-1.26%) |
Dec 08, 2023 | 134.20 | 136.40 | 134.03 | 134.99 | 32,260,116 | -1.94(-1.42%) |
Dec 07, 2023 | 135.04 | 138.56 | 134.70 | 136.93 | 56,739,468 | +6.91(+5.31%) |
Dec 06, 2023 | 131.44 | 131.84 | 129.88 | 130.02 | 23,520,888 | -0.97(-0.74%) |
Dec 05, 2023 | 128.95 | 132.14 | 128.25 | 130.99 | 27,352,764 | +1.72(+1.33%) |
Dec 04, 2023 | 129.88 | 130.03 | 127.90 | 129.27 | 36,771,024 | -2.59(-1.96%) |
Dec 01, 2023 | 131.86 | 132.11 | 130.66 | 131.86 | 31,442,268 | -0.67(-0.51%) |
Nov 30, 2023 | 135.05 | 135.55 | 131.28 | 132.53 | 40,242,568 | -2.46(-1.82%) |
Nov 29, 2023 | 137.57 | 138.29 | 134.84 | 134.99 | 23,952,284 | -2.21(-1.61%) |
Nov 28, 2023 | 136.08 | 137.25 | 135.42 | 137.20 | 18,717,384 | +0.79(+0.58%) |
Nov 27, 2023 | 136.03 | 138.42 | 136.00 | 136.41 | 23,424,296 | -0.28(-0.20%) |
Nov 24, 2023 | 138.03 | 138.13 | 135.99 | 136.69 | 12,514,677 | -1.80(-1.30%) |
Nov 22, 2023 | 137.47 | 139.42 | 137.47 | 138.49 | 17,820,474 | +1.52(+1.11%) |
Nov 21, 2023 | 136.29 | 137.18 | 135.96 | 136.97 | 22,608,508 | +0.72(+0.53%) |
Nov 20, 2023 | 133.69 | 136.66 | 133.62 | 136.25 | 27,815,818 | +0.94(+0.69%) |
Nov 17, 2023 | 136.00 | 136.06 | 133.65 | 135.31 | 37,287,712 | -1.62(-1.18%) |
Nov 16, 2023 | 135.19 | 137.22 | 134.32 | 136.93 | 27,966,242 | +2.31(+1.72%) |
Nov 15, 2023 | 134.87 | 135.03 | 133.57 | 134.62 | 23,837,556 | +1.00(+0.75%) |
Nov 14, 2023 | 134.19 | 135.70 | 133.32 | 133.62 | 32,339,326 | +1.53(+1.16%) |
Nov 13, 2023 | 131.78 | 132.59 | 131.25 | 132.09 | 18,333,634 | -0.50(-0.38%) |
Nov 10, 2023 | 130.10 | 132.80 | 129.41 | 132.59 | 26,928,018 | +2.35(+1.80%) |
Nov 09, 2023 | 131.96 | 132.55 | 130.06 | 130.24 | 23,722,194 | -1.60(-1.21%) |
Nov 08, 2023 | 130.97 | 132.21 | 130.78 | 131.84 | 26,406,500 | +0.87(+0.66%) |
Nov 07, 2023 | 130.71 | 131.91 | 129.88 | 130.97 | 29,742,042 | +0.72(+0.55%) |
Nov 06, 2023 | 129.05 | 130.34 | 128.67 | 130.25 | 19,035,978 | +1.15(+0.89%) |
Nov 03, 2023 | 128.02 | 129.53 | 127.86 | 129.10 | 26,496,696 | +1.61(+1.26%) |
Nov 02, 2023 | 128.42 | 128.98 | 126.93 | 127.49 | 27,107,572 | +1.04(+0.82%) |