Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 145.22 | 145.43 | 141.39 | 141.64 | 43,883,712 | -11.24(-7.35%) |
Jan 30, 2024 | 153.84 | 154.86 | 152.60 | 152.88 | 26,411,946 | -1.79(-1.16%) |
Jan 29, 2024 | 153.47 | 155.02 | 152.75 | 154.66 | 20,896,740 | +1.05(+0.68%) |
Jan 26, 2024 | 152.70 | 153.94 | 152.63 | 153.62 | 19,615,820 | +0.15(+0.10%) |
Jan 25, 2024 | 151.57 | 154.58 | 151.05 | 153.47 | 21,463,376 | +3.29(+2.19%) |
Jan 24, 2024 | 150.12 | 151.40 | 149.67 | 150.18 | 19,251,572 | +1.67(+1.12%) |
Jan 23, 2024 | 147.55 | 148.69 | 147.02 | 148.51 | 14,136,591 | +0.97(+0.66%) |
Jan 22, 2024 | 148.54 | 149.84 | 147.41 | 147.54 | 22,281,790 | -0.26(-0.18%) |
Jan 19, 2024 | 146.13 | 147.87 | 145.63 | 147.80 | 27,246,490 | +2.98(+2.06%) |
Jan 18, 2024 | 143.28 | 145.42 | 143.19 | 144.82 | 18,884,998 | +2.10(+1.47%) |
Jan 17, 2024 | 142.75 | 143.25 | 140.35 | 142.73 | 17,900,394 | -1.19(-0.83%) |
Jan 16, 2024 | 143.27 | 145.67 | 142.89 | 143.92 | 19,212,342 | -0.16(-0.11%) |
Jan 12, 2024 | 144.18 | 144.57 | 143.20 | 144.08 | 14,014,705 | +0.57(+0.40%) |
Jan 11, 2024 | 144.74 | 146.49 | 142.05 | 143.51 | 17,477,758 | -0.13(-0.09%) |
Jan 10, 2024 | 142.36 | 144.36 | 142.30 | 143.64 | 16,641,036 | +1.24(+0.87%) |
Jan 09, 2024 | 139.90 | 142.64 | 139.63 | 142.40 | 19,585,998 | +2.03(+1.44%) |
Jan 08, 2024 | 137.84 | 140.48 | 137.72 | 140.37 | 17,654,130 | +3.14(+2.29%) |
Jan 05, 2024 | 138.19 | 138.65 | 136.69 | 137.23 | 15,457,085 | -0.66(-0.48%) |
Jan 04, 2024 | 139.69 | 140.47 | 137.85 | 137.89 | 18,262,206 | -2.31(-1.65%) |
Jan 03, 2024 | 138.44 | 140.93 | 138.27 | 140.20 | 19,196,038 | +0.80(+0.57%) |
Jan 02, 2024 | 139.44 | 140.46 | 137.58 | 139.40 | 20,099,742 | -1.37(-0.97%) |
Dec 29, 2023 | 140.52 | 141.27 | 139.74 | 140.77 | 14,897,942 | -0.35(-0.25%) |
Dec 28, 2023 | 141.69 | 142.11 | 140.67 | 141.12 | 12,201,954 | -0.16(-0.11%) |
Dec 27, 2023 | 142.67 | 143.16 | 140.89 | 141.28 | 17,300,620 | -1.38(-0.97%) |
Dec 26, 2023 | 142.82 | 143.78 | 142.34 | 142.66 | 11,175,835 | +0.10(+0.07%) |
Dec 22, 2023 | 141.97 | 143.08 | 141.89 | 142.56 | 18,534,660 | +0.92(+0.65%) |
Dec 21, 2023 | 140.61 | 141.87 | 140.31 | 141.64 | 18,106,602 | +2.14(+1.53%) |
Dec 20, 2023 | 140.17 | 142.92 | 139.25 | 139.50 | 33,438,028 | +1.56(+1.13%) |
Dec 19, 2023 | 137.84 | 138.61 | 137.29 | 137.94 | 20,656,176 | +0.91(+0.66%) |
Dec 18, 2023 | 133.71 | 138.22 | 133.62 | 137.03 | 25,716,566 | +3.35(+2.50%) |
Dec 15, 2023 | 132.77 | 134.68 | 132.48 | 133.69 | 58,980,324 | +0.64(+0.48%) |
Dec 14, 2023 | 134.62 | 134.88 | 130.91 | 133.05 | 29,617,196 | -0.77(-0.57%) |
Dec 13, 2023 | 134.39 | 134.63 | 132.80 | 133.82 | 25,296,890 | +0.33(+0.25%) |
Dec 12, 2023 | 133.12 | 134.39 | 132.68 | 133.49 | 26,603,510 | -1.06(-0.79%) |
Dec 11, 2023 | 133.67 | 134.64 | 132.74 | 134.55 | 24,488,378 | -1.94(-1.42%) |
Dec 08, 2023 | 135.51 | 137.83 | 135.42 | 136.49 | 23,042,396 | -1.81(-1.31%) |
Dec 07, 2023 | 136.44 | 139.84 | 136.07 | 138.29 | 38,341,436 | +7.01(+5.34%) |
Dec 06, 2023 | 132.75 | 133.16 | 131.16 | 131.28 | 16,312,900 | -0.96(-0.73%) |
Dec 05, 2023 | 130.22 | 133.39 | 129.58 | 132.24 | 19,257,062 | +1.76(+1.35%) |
Dec 04, 2023 | 131.14 | 131.30 | 129.25 | 130.48 | 24,111,102 | -2.69(-2.02%) |
Dec 01, 2023 | 133.17 | 133.35 | 132.00 | 133.17 | 24,295,628 | -0.60(-0.45%) |
Nov 30, 2023 | 136.25 | 136.80 | 132.64 | 133.77 | 29,934,966 | -2.48(-1.82%) |
Nov 29, 2023 | 138.83 | 139.51 | 136.14 | 136.25 | 21,018,492 | -2.22(-1.60%) |
Nov 28, 2023 | 137.47 | 138.50 | 136.88 | 138.46 | 17,057,902 | +0.57(+0.41%) |
Nov 27, 2023 | 137.41 | 139.47 | 137.38 | 137.89 | 17,888,406 | -0.17(-0.12%) |
Nov 24, 2023 | 139.38 | 139.52 | 137.31 | 138.06 | 8,838,690 | -1.80(-1.29%) |
Nov 22, 2023 | 138.94 | 140.94 | 138.84 | 139.86 | 17,329,942 | +1.40(+1.01%) |
Nov 21, 2023 | 137.78 | 138.81 | 137.55 | 138.46 | 17,645,622 | +0.70(+0.51%) |
Nov 20, 2023 | 135.35 | 138.27 | 135.34 | 137.76 | 19,592,124 | +0.98(+0.72%) |
Nov 17, 2023 | 137.66 | 137.84 | 135.33 | 136.78 | 25,619,332 | -1.76(-1.27%) |
Nov 16, 2023 | 136.80 | 138.72 | 135.93 | 138.54 | 17,595,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.49 | 136.68 | 135.18 | 136.22 | 15,846,310 | +0.95(+0.70%) |
Nov 14, 2023 | 135.50 | 137.08 | 134.95 | 135.28 | 22,318,158 | +1.79(+1.34%) |
Nov 13, 2023 | 133.21 | 133.96 | 132.62 | 133.49 | 16,421,959 | -0.42(-0.31%) |
Nov 10, 2023 | 131.38 | 134.12 | 130.72 | 133.91 | 20,903,648 | +2.37(+1.80%) |
Nov 09, 2023 | 133.21 | 133.81 | 131.36 | 131.54 | 17,973,326 | -1.57(-1.18%) |
Nov 08, 2023 | 132.21 | 133.39 | 132.01 | 133.11 | 15,094,582 | +0.86(+0.65%) |
Nov 07, 2023 | 131.83 | 133.13 | 130.99 | 132.25 | 19,233,848 | +0.95(+0.72%) |
Nov 06, 2023 | 130.07 | 131.41 | 129.78 | 131.30 | 15,367,951 | +1.08(+0.83%) |
Nov 03, 2023 | 128.94 | 130.58 | 128.86 | 130.22 | 19,551,714 | +1.79(+1.39%) |
Nov 02, 2023 | 129.41 | 129.94 | 127.96 | 128.43 | 24,100,472 | +1.01(+0.79%) |