Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 157.17 | 157.97 | 154.37 | 155.00 | 1,137,310 | -1.39(-0.89%) |
Jan 30, 2024 | 155.03 | 156.41 | 154.43 | 156.39 | 807,087 | +0.75(+0.48%) |
Jan 29, 2024 | 154.30 | 155.66 | 154.06 | 155.64 | 784,221 | +1.49(+0.97%) |
Jan 26, 2024 | 153.52 | 154.37 | 152.60 | 154.15 | 987,151 | +0.98(+0.64%) |
Jan 25, 2024 | 151.54 | 153.27 | 151.07 | 153.17 | 985,281 | +1.63(+1.07%) |
Jan 24, 2024 | 153.70 | 154.32 | 151.18 | 151.54 | 1,394,031 | -1.55(-1.01%) |
Jan 23, 2024 | 152.34 | 153.20 | 151.85 | 153.09 | 2,900,873 | +0.75(+0.49%) |
Jan 22, 2024 | 152.39 | 153.46 | 151.12 | 152.34 | 844,542 | +0.40(+0.26%) |
Jan 19, 2024 | 149.31 | 152.40 | 149.12 | 151.94 | 1,085,640 | +2.61(+1.75%) |
Jan 18, 2024 | 146.84 | 149.41 | 146.26 | 149.34 | 813,902 | +2.87(+1.96%) |
Jan 17, 2024 | 146.06 | 147.33 | 145.11 | 146.47 | 851,030 | -0.11(-0.08%) |
Jan 16, 2024 | 147.73 | 147.87 | 145.91 | 146.58 | 786,833 | -2.09(-1.40%) |
Jan 12, 2024 | 148.75 | 148.85 | 147.00 | 148.67 | 584,661 | +0.87(+0.59%) |
Jan 11, 2024 | 148.81 | 149.06 | 146.36 | 147.80 | 614,232 | -0.59(-0.40%) |
Jan 10, 2024 | 146.75 | 148.65 | 146.75 | 148.39 | 590,692 | +1.36(+0.92%) |
Jan 09, 2024 | 146.72 | 147.47 | 146.18 | 147.03 | 800,976 | +0.31(+0.21%) |
Jan 08, 2024 | 146.22 | 146.86 | 145.30 | 146.72 | 729,201 | +0.49(+0.33%) |
Jan 05, 2024 | 146.69 | 147.63 | 145.40 | 146.23 | 599,528 | -1.00(-0.68%) |
Jan 04, 2024 | 147.64 | 148.22 | 147.02 | 147.23 | 996,679 | +0.02(+0.01%) |
Jan 03, 2024 | 148.29 | 148.82 | 147.20 | 147.21 | 697,458 | -1.17(-0.79%) |
Jan 02, 2024 | 147.57 | 149.21 | 147.28 | 148.38 | 526,285 | -0.64(-0.43%) |
Dec 29, 2023 | 148.47 | 149.23 | 148.25 | 149.02 | 460,795 | +0.45(+0.30%) |
Dec 28, 2023 | 148.19 | 148.72 | 147.47 | 148.57 | 483,005 | +0.84(+0.57%) |
Dec 27, 2023 | 147.27 | 148.13 | 147.27 | 147.73 | 764,960 | -0.17(-0.11%) |
Dec 26, 2023 | 147.11 | 148.44 | 146.61 | 147.90 | 656,131 | +0.82(+0.56%) |
Dec 22, 2023 | 147.47 | 147.96 | 147.04 | 147.08 | 733,907 | +0.03(+0.02%) |
Dec 21, 2023 | 146.12 | 148.06 | 146.01 | 147.05 | 607,961 | +0.90(+0.62%) |
Dec 20, 2023 | 146.98 | 147.72 | 145.97 | 146.15 | 924,477 | -0.94(-0.64%) |
Dec 19, 2023 | 148.16 | 148.16 | 146.58 | 147.09 | 799,191 | -0.11(-0.07%) |
Dec 18, 2023 | 145.84 | 147.92 | 145.48 | 147.20 | 1,207,513 | +2.04(+1.40%) |
Dec 15, 2023 | 146.23 | 147.45 | 144.45 | 145.17 | 1,456,748 | -1.87(-1.27%) |
Dec 14, 2023 | 149.01 | 149.63 | 146.56 | 147.03 | 2,422,448 | -1.39(-0.94%) |
Dec 13, 2023 | 145.75 | 149.12 | 145.36 | 148.42 | 1,748,159 | +3.11(+2.14%) |
Dec 12, 2023 | 141.84 | 145.38 | 141.31 | 145.31 | 1,489,031 | +4.02(+2.85%) |
Dec 11, 2023 | 137.71 | 141.80 | 137.02 | 141.28 | 1,250,261 | +3.18(+2.31%) |
Dec 08, 2023 | 138.34 | 138.60 | 137.18 | 138.10 | 500,554 | -0.06(-0.04%) |
Dec 07, 2023 | 139.22 | 139.22 | 137.11 | 138.16 | 602,717 | -0.81(-0.58%) |
Dec 06, 2023 | 139.84 | 140.67 | 138.73 | 138.97 | 762,216 | -0.92(-0.66%) |
Dec 05, 2023 | 139.93 | 140.30 | 138.75 | 139.88 | 1,116,835 | +0.28(+0.20%) |
Dec 04, 2023 | 139.30 | 140.44 | 138.71 | 139.60 | 1,159,714 | +0.21(+0.15%) |
Dec 01, 2023 | 135.29 | 139.53 | 135.27 | 139.40 | 1,942,448 | +4.13(+3.06%) |
Nov 30, 2023 | 132.89 | 135.28 | 132.43 | 135.26 | 1,178,119 | +2.84(+2.15%) |
Nov 29, 2023 | 132.97 | 133.47 | 131.93 | 132.42 | 615,810 | -0.37(-0.28%) |
Nov 28, 2023 | 133.56 | 133.78 | 132.45 | 132.79 | 1,059,457 | -0.66(-0.49%) |
Nov 27, 2023 | 133.96 | 134.19 | 132.82 | 133.45 | 1,028,926 | +0.36(+0.27%) |
Nov 24, 2023 | 133.12 | 133.37 | 132.38 | 133.09 | 645,899 | +0.01(+0.01%) |
Nov 22, 2023 | 131.96 | 133.08 | 131.45 | 133.08 | 1,473,050 | +1.69(+1.28%) |
Nov 21, 2023 | 131.55 | 132.25 | 130.11 | 131.39 | 1,555,336 | -2.73(-2.03%) |
Nov 20, 2023 | 134.27 | 134.84 | 133.94 | 134.12 | 786,875 | -0.50(-0.37%) |
Nov 17, 2023 | 134.74 | 135.53 | 133.12 | 134.61 | 1,809,509 | -0.17(-0.13%) |
Nov 16, 2023 | 133.94 | 135.11 | 132.93 | 134.78 | 938,144 | +0.99(+0.74%) |
Nov 15, 2023 | 134.77 | 135.67 | 133.72 | 133.79 | 1,049,928 | -0.97(-0.72%) |
Nov 14, 2023 | 131.07 | 135.63 | 130.99 | 134.76 | 1,471,345 | +4.42(+3.39%) |
Nov 13, 2023 | 129.91 | 130.60 | 129.09 | 130.34 | 1,170,075 | +0.02(+0.02%) |
Nov 10, 2023 | 130.77 | 130.77 | 129.20 | 130.32 | 1,359,265 | +0.04(+0.03%) |
Nov 09, 2023 | 131.17 | 131.73 | 129.99 | 130.28 | 1,297,863 | -0.81(-0.62%) |
Nov 08, 2023 | 131.96 | 131.96 | 130.69 | 131.09 | 1,013,134 | -0.36(-0.27%) |
Nov 07, 2023 | 131.51 | 131.73 | 130.71 | 131.45 | 2,442,432 | -0.46(-0.35%) |
Nov 06, 2023 | 132.69 | 133.49 | 131.69 | 131.91 | 1,959,798 | -0.81(-0.61%) |
Nov 03, 2023 | 132.58 | 133.28 | 131.68 | 132.72 | 1,515,076 | +0.45(+0.34%) |
Nov 02, 2023 | 129.35 | 132.66 | 129.35 | 132.27 | 878,069 | +3.02(+2.33%) |