Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 156.90 | 157.70 | 154.11 | 154.73 | 1,139,259 | -1.39(-0.89%) |
Jan 30, 2024 | 154.76 | 156.14 | 154.16 | 156.12 | 808,470 | +0.75(+0.48%) |
Jan 29, 2024 | 154.04 | 155.39 | 153.80 | 155.37 | 785,565 | +1.49(+0.96%) |
Jan 26, 2024 | 153.26 | 154.11 | 152.34 | 153.89 | 988,843 | +0.98(+0.64%) |
Jan 25, 2024 | 151.29 | 153.00 | 150.81 | 152.91 | 986,969 | +1.62(+1.07%) |
Jan 24, 2024 | 153.44 | 154.06 | 150.92 | 151.29 | 1,396,419 | -1.54(-1.01%) |
Jan 23, 2024 | 152.08 | 152.94 | 151.59 | 152.83 | 2,905,844 | +0.75(+0.49%) |
Jan 22, 2024 | 152.13 | 153.20 | 150.86 | 152.08 | 845,989 | +0.40(+0.26%) |
Jan 19, 2024 | 149.05 | 152.14 | 148.86 | 151.69 | 1,087,501 | +2.60(+1.74%) |
Jan 18, 2024 | 146.59 | 149.15 | 146.01 | 149.08 | 815,296 | +2.86(+1.96%) |
Jan 17, 2024 | 145.81 | 147.08 | 144.86 | 146.22 | 852,488 | -0.11(-0.08%) |
Jan 16, 2024 | 147.48 | 147.62 | 145.66 | 146.33 | 788,182 | -2.08(-1.40%) |
Jan 12, 2024 | 148.50 | 148.59 | 146.75 | 148.42 | 585,663 | +0.87(+0.59%) |
Jan 11, 2024 | 148.56 | 148.80 | 146.11 | 147.55 | 615,284 | -0.59(-0.40%) |
Jan 10, 2024 | 146.50 | 148.40 | 146.50 | 148.14 | 591,704 | +1.36(+0.92%) |
Jan 09, 2024 | 146.47 | 147.22 | 145.93 | 146.78 | 802,348 | +0.31(+0.21%) |
Jan 08, 2024 | 145.97 | 146.61 | 145.05 | 146.47 | 730,450 | +0.49(+0.33%) |
Jan 05, 2024 | 146.44 | 147.38 | 145.15 | 145.98 | 600,555 | -1.00(-0.68%) |
Jan 04, 2024 | 147.39 | 147.96 | 146.77 | 146.98 | 998,387 | +0.02(+0.01%) |
Jan 03, 2024 | 148.04 | 148.57 | 146.95 | 146.96 | 698,653 | -1.17(-0.79%) |
Jan 02, 2024 | 147.32 | 148.95 | 147.03 | 148.13 | 527,187 | -0.64(-0.43%) |
Dec 29, 2023 | 148.22 | 148.97 | 148.00 | 148.76 | 461,585 | +0.45(+0.30%) |
Dec 28, 2023 | 147.94 | 148.46 | 147.22 | 148.32 | 483,832 | +0.84(+0.57%) |
Dec 27, 2023 | 147.02 | 147.88 | 147.02 | 147.48 | 766,270 | -0.17(-0.11%) |
Dec 26, 2023 | 146.86 | 148.19 | 146.36 | 147.65 | 657,255 | +0.82(+0.56%) |
Dec 22, 2023 | 147.22 | 147.71 | 146.79 | 146.83 | 735,165 | +0.03(+0.02%) |
Dec 21, 2023 | 145.87 | 147.81 | 145.76 | 146.80 | 609,003 | +0.90(+0.61%) |
Dec 20, 2023 | 146.73 | 147.47 | 145.72 | 145.90 | 926,061 | -0.94(-0.64%) |
Dec 19, 2023 | 147.91 | 147.91 | 146.33 | 146.84 | 800,560 | -0.11(-0.07%) |
Dec 18, 2023 | 145.59 | 147.67 | 145.23 | 146.95 | 1,209,582 | +2.03(+1.40%) |
Dec 15, 2023 | 145.98 | 147.20 | 144.20 | 144.92 | 1,459,244 | -1.86(-1.27%) |
Dec 14, 2023 | 148.75 | 149.37 | 146.31 | 146.78 | 2,426,599 | -1.39(-0.94%) |
Dec 13, 2023 | 145.50 | 148.86 | 145.11 | 148.17 | 1,751,154 | +3.11(+2.14%) |
Dec 12, 2023 | 141.60 | 145.13 | 141.07 | 145.06 | 1,491,583 | +4.02(+2.85%) |
Dec 11, 2023 | 137.47 | 141.56 | 136.78 | 141.04 | 1,252,403 | +3.18(+2.31%) |
Dec 08, 2023 | 138.10 | 138.37 | 136.94 | 137.86 | 501,412 | -0.06(-0.04%) |
Dec 07, 2023 | 138.98 | 138.98 | 136.88 | 137.92 | 603,750 | -0.81(-0.58%) |
Dec 06, 2023 | 139.60 | 140.43 | 138.49 | 138.73 | 763,522 | -0.92(-0.66%) |
Dec 05, 2023 | 139.69 | 140.06 | 138.51 | 139.65 | 1,118,749 | +0.28(+0.20%) |
Dec 04, 2023 | 139.06 | 140.20 | 138.47 | 139.37 | 1,161,701 | +0.21(+0.15%) |
Dec 01, 2023 | 135.06 | 139.29 | 135.04 | 139.16 | 1,945,776 | +4.13(+3.06%) |
Nov 30, 2023 | 132.66 | 135.05 | 132.20 | 135.03 | 1,180,137 | +2.84(+2.15%) |
Nov 29, 2023 | 132.74 | 133.24 | 131.70 | 132.19 | 616,866 | -0.37(-0.28%) |
Nov 28, 2023 | 133.33 | 133.55 | 132.22 | 132.56 | 1,061,272 | -0.66(-0.49%) |
Nov 27, 2023 | 133.73 | 133.97 | 132.59 | 133.22 | 1,030,689 | +0.36(+0.27%) |
Nov 24, 2023 | 132.89 | 133.14 | 132.15 | 132.86 | 647,006 | +0.01(+0.01%) |
Nov 22, 2023 | 131.73 | 132.85 | 131.22 | 132.85 | 1,475,574 | +1.68(+1.28%) |
Nov 21, 2023 | 131.32 | 132.02 | 129.89 | 131.16 | 1,558,001 | -2.72(-2.03%) |
Nov 20, 2023 | 134.04 | 134.61 | 133.71 | 133.88 | 788,224 | -0.50(-0.37%) |
Nov 17, 2023 | 134.51 | 135.30 | 132.89 | 134.38 | 1,812,609 | -0.17(-0.13%) |
Nov 16, 2023 | 133.72 | 134.88 | 132.70 | 134.55 | 939,752 | +0.99(+0.74%) |
Nov 15, 2023 | 134.54 | 135.44 | 133.49 | 133.57 | 1,051,727 | -0.97(-0.72%) |
Nov 14, 2023 | 130.85 | 135.40 | 130.77 | 134.53 | 1,473,867 | +4.41(+3.39%) |
Nov 13, 2023 | 129.69 | 130.38 | 128.87 | 130.12 | 1,172,080 | +0.02(+0.02%) |
Nov 10, 2023 | 130.55 | 130.55 | 128.98 | 130.10 | 1,361,595 | +0.04(+0.03%) |
Nov 09, 2023 | 130.94 | 131.50 | 129.76 | 130.06 | 1,300,087 | -0.81(-0.62%) |
Nov 08, 2023 | 131.73 | 131.73 | 130.47 | 130.87 | 1,014,870 | -0.36(-0.27%) |
Nov 07, 2023 | 131.28 | 131.50 | 130.48 | 131.22 | 2,446,617 | -0.46(-0.35%) |
Nov 06, 2023 | 132.46 | 133.26 | 131.47 | 131.69 | 1,963,156 | -0.81(-0.61%) |
Nov 03, 2023 | 132.35 | 133.05 | 131.46 | 132.49 | 1,517,672 | +0.45(+0.34%) |
Nov 02, 2023 | 129.13 | 132.44 | 129.13 | 132.05 | 879,574 | +3.01(+2.34%) |