Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 1,101,478 | -1.38(-0.86%) |
Jan 30, 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 764,514 | +0.28(+0.17%) |
Jan 29, 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 692,453 | +0.47(+0.29%) |
Jan 26, 2024 | 157.97 | 159.58 | 157.93 | 159.56 | 542,046 | +0.67(+0.42%) |
Jan 25, 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 653,715 | +1.55(+0.99%) |
Jan 24, 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 490,952 | +0.29(+0.18%) |
Jan 23, 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 746,110 | -2.01(-1.26%) |
Jan 22, 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 566,107 | +1.33(+0.84%) |
Jan 19, 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 711,203 | -1.33(-0.83%) |
Jan 18, 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 767,792 | +1.19(+0.76%) |
Jan 17, 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 776,617 | +1.76(+1.13%) |
Jan 16, 2024 | 158.75 | 159.94 | 155.81 | 156.10 | 1,307,627 | -2.63(-1.66%) |
Jan 12, 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 972,229 | +2.42(+1.55%) |
Jan 11, 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 479,688 | +1.09(+0.70%) |
Jan 10, 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 476,212 | +1.76(+1.15%) |
Jan 09, 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 484,715 | +1.18(+0.77%) |
Jan 08, 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 553,791 | +1.23(+0.81%) |
Jan 05, 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 532,809 | -1.09(-0.72%) |
Jan 04, 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 537,224 | -0.68(-0.44%) |
Jan 03, 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 955,702 | +0.55(+0.36%) |
Jan 02, 2024 | 152.12 | 152.53 | 150.56 | 152.27 | 669,975 | -0.52(-0.34%) |
Dec 29, 2023 | 152.70 | 152.84 | 151.35 | 152.79 | 356,421 | +0.23(+0.15%) |
Dec 28, 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 332,205 | -0.54(-0.35%) |
Dec 27, 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 420,663 | -0.54(-0.35%) |
Dec 26, 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 379,625 | +1.39(+0.91%) |
Dec 22, 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 411,616 | +1.40(+0.93%) |
Dec 21, 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 780,772 | +1.24(+0.83%) |
Dec 20, 2023 | 150.75 | 151.94 | 149.61 | 149.61 | 638,197 | -0.99(-0.66%) |
Dec 19, 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 586,126 | +1.58(+1.06%) |
Dec 18, 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 818,394 | +3.00(+2.05%) |
Dec 15, 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 1,630,323 | +1.22(+0.84%) |
Dec 14, 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 1,014,824 | -3.97(-2.67%) |
Dec 13, 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 769,769 | -0.16(-0.11%) |
Dec 12, 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 735,297 | +1.90(+1.29%) |
Dec 11, 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 659,185 | +1.31(+0.90%) |
Dec 08, 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 865,448 | +1.17(+0.81%) |
Dec 07, 2023 | 144.50 | 144.89 | 143.28 | 144.55 | 550,407 | +0.01(+0.01%) |
Dec 06, 2023 | 145.71 | 146.28 | 144.50 | 144.54 | 609,129 | -1.20(-0.82%) |
Dec 05, 2023 | 145.24 | 146.98 | 145.16 | 145.74 | 469,283 | +0.28(+0.19%) |
Dec 04, 2023 | 146.00 | 147.23 | 144.91 | 145.46 | 546,072 | -0.37(-0.25%) |
Dec 01, 2023 | 145.75 | 146.29 | 144.50 | 145.83 | 675,889 | -0.17(-0.12%) |
Nov 30, 2023 | 146.03 | 147.28 | 144.80 | 146.00 | 1,621,931 | -0.17(-0.12%) |
Nov 29, 2023 | 147.06 | 147.50 | 144.49 | 146.17 | 794,482 | +0.48(+0.33%) |
Nov 28, 2023 | 145.18 | 147.16 | 145.18 | 145.69 | 759,771 | +0.00(+0.00%) |
Nov 27, 2023 | 144.83 | 145.88 | 144.57 | 145.69 | 526,928 | +0.15(+0.10%) |
Nov 24, 2023 | 144.21 | 145.61 | 144.04 | 145.54 | 287,285 | +2.11(+1.47%) |
Nov 22, 2023 | 144.73 | 145.15 | 143.37 | 143.43 | 444,489 | -1.14(-0.79%) |
Nov 21, 2023 | 143.11 | 144.92 | 142.60 | 144.57 | 718,536 | +2.04(+1.43%) |
Nov 20, 2023 | 142.30 | 143.85 | 141.94 | 142.53 | 729,549 | +0.17(+0.12%) |
Nov 17, 2023 | 140.91 | 143.22 | 140.85 | 142.36 | 587,563 | +1.66(+1.18%) |
Nov 16, 2023 | 140.33 | 141.89 | 139.55 | 140.70 | 757,048 | -0.40(-0.28%) |
Nov 15, 2023 | 142.58 | 142.67 | 140.40 | 141.10 | 832,310 | -0.90(-0.63%) |
Nov 14, 2023 | 143.73 | 144.30 | 140.18 | 142.00 | 1,100,010 | -1.24(-0.87%) |
Nov 13, 2023 | 141.47 | 143.81 | 141.44 | 143.24 | 807,065 | +1.19(+0.84%) |
Nov 10, 2023 | 138.81 | 142.24 | 138.50 | 142.05 | 741,491 | +3.74(+2.70%) |
Nov 09, 2023 | 138.00 | 140.09 | 138.00 | 138.31 | 825,670 | +0.75(+0.55%) |
Nov 08, 2023 | 138.07 | 138.86 | 136.46 | 137.56 | 602,339 | -0.30(-0.22%) |
Nov 07, 2023 | 139.00 | 139.27 | 137.76 | 137.86 | 629,547 | -0.90(-0.65%) |
Nov 06, 2023 | 137.04 | 138.88 | 136.19 | 138.76 | 789,532 | +1.84(+1.34%) |
Nov 03, 2023 | 136.43 | 137.64 | 135.50 | 136.92 | 634,795 | +0.34(+0.25%) |
Nov 02, 2023 | 135.98 | 136.72 | 134.72 | 136.58 | 701,755 | +0.32(+0.23%) |