Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.38 | 143.64 | 140.06 | 140.10 | 2,779,816 | -2.98(-2.08%) |
Jan 30, 2024 | 141.13 | 144.04 | 141.07 | 143.08 | 4,283,539 | +0.57(+0.40%) |
Jan 29, 2024 | 143.54 | 143.88 | 141.35 | 142.51 | 3,508,551 | -1.31(-0.91%) |
Jan 26, 2024 | 143.06 | 144.10 | 141.93 | 143.82 | 2,690,513 | +0.23(+0.16%) |
Jan 25, 2024 | 140.45 | 143.79 | 140.18 | 143.59 | 2,444,989 | +3.75(+2.68%) |
Jan 24, 2024 | 138.42 | 139.84 | 137.04 | 139.84 | 2,396,579 | +2.90(+2.12%) |
Jan 23, 2024 | 137.27 | 138.38 | 136.74 | 136.94 | 1,661,137 | -0.42(-0.31%) |
Jan 22, 2024 | 136.21 | 137.68 | 135.66 | 137.36 | 2,941,043 | +0.46(+0.34%) |
Jan 19, 2024 | 136.83 | 137.17 | 135.97 | 136.90 | 2,682,512 | +0.21(+0.15%) |
Jan 18, 2024 | 137.40 | 137.54 | 135.23 | 136.69 | 2,251,083 | -0.98(-0.71%) |
Jan 17, 2024 | 136.55 | 138.73 | 136.31 | 137.67 | 2,702,545 | -0.20(-0.14%) |
Jan 16, 2024 | 139.97 | 140.76 | 137.58 | 137.87 | 3,035,104 | -3.47(-2.46%) |
Jan 12, 2024 | 142.07 | 142.67 | 140.60 | 141.34 | 2,107,851 | +1.97(+1.42%) |
Jan 11, 2024 | 139.53 | 140.03 | 138.62 | 139.37 | 1,799,243 | +0.87(+0.63%) |
Jan 10, 2024 | 139.61 | 140.03 | 138.00 | 138.50 | 2,138,824 | -1.25(-0.89%) |
Jan 09, 2024 | 143.56 | 143.71 | 139.70 | 139.74 | 2,513,287 | -3.68(-2.57%) |
Jan 08, 2024 | 142.02 | 143.76 | 140.72 | 143.42 | 2,952,392 | -1.20(-0.83%) |
Jan 05, 2024 | 146.77 | 146.77 | 144.13 | 144.62 | 2,183,689 | -0.69(-0.47%) |
Jan 04, 2024 | 148.79 | 149.44 | 145.18 | 145.31 | 2,070,822 | -2.05(-1.39%) |
Jan 03, 2024 | 144.73 | 148.05 | 143.52 | 147.36 | 1,665,941 | +3.02(+2.09%) |
Jan 02, 2024 | 145.30 | 146.60 | 144.09 | 144.34 | 2,671,810 | +0.62(+0.43%) |
Dec 29, 2023 | 145.24 | 145.24 | 143.43 | 143.72 | 2,286,029 | -0.58(-0.40%) |
Dec 28, 2023 | 146.75 | 148.05 | 143.78 | 144.30 | 3,440,656 | -3.83(-2.58%) |
Dec 27, 2023 | 147.75 | 148.87 | 147.20 | 148.13 | 1,470,186 | -0.05(-0.03%) |
Dec 26, 2023 | 147.85 | 149.15 | 147.39 | 148.18 | 2,168,225 | +2.06(+1.41%) |
Dec 22, 2023 | 147.24 | 147.70 | 145.98 | 146.11 | 1,371,689 | +0.41(+0.28%) |
Dec 21, 2023 | 145.66 | 146.09 | 144.23 | 145.71 | 2,106,478 | +0.38(+0.26%) |
Dec 20, 2023 | 146.76 | 148.43 | 145.33 | 145.33 | 2,279,677 | -1.31(-0.89%) |
Dec 19, 2023 | 145.29 | 147.19 | 145.06 | 146.63 | 2,779,954 | +1.35(+0.93%) |
Dec 18, 2023 | 146.70 | 147.54 | 144.39 | 145.29 | 3,012,233 | +1.12(+0.77%) |
Dec 15, 2023 | 140.63 | 144.63 | 140.46 | 144.17 | 6,338,906 | +1.94(+1.37%) |
Dec 14, 2023 | 137.77 | 142.66 | 137.16 | 142.23 | 4,807,391 | +6.33(+4.66%) |
Dec 13, 2023 | 134.29 | 136.54 | 133.28 | 135.90 | 3,378,987 | +1.92(+1.43%) |
Dec 12, 2023 | 134.19 | 135.87 | 133.51 | 133.98 | 3,762,987 | -1.39(-1.03%) |
Dec 11, 2023 | 133.26 | 136.13 | 133.26 | 135.37 | 3,217,283 | +1.69(+1.26%) |
Dec 08, 2023 | 132.51 | 134.43 | 130.81 | 133.68 | 5,556,507 | +2.26(+1.72%) |
Dec 07, 2023 | 136.05 | 136.81 | 131.07 | 131.43 | 7,532,407 | -4.02(-2.97%) |
Dec 06, 2023 | 135.00 | 137.27 | 134.18 | 135.45 | 8,542,973 | -2.10(-1.52%) |
Dec 05, 2023 | 140.71 | 140.86 | 137.54 | 137.55 | 3,815,335 | -3.28(-2.33%) |
Dec 04, 2023 | 138.81 | 141.63 | 138.65 | 140.83 | 3,728,079 | +0.62(+0.44%) |
Dec 01, 2023 | 139.61 | 142.65 | 138.67 | 140.21 | 6,184,846 | +0.51(+0.36%) |
Nov 30, 2023 | 140.32 | 142.72 | 138.27 | 139.70 | 9,595,277 | +0.99(+0.72%) |
Nov 29, 2023 | 145.34 | 145.83 | 135.82 | 138.71 | 12,202,194 | -6.00(-4.15%) |
Nov 28, 2023 | 143.44 | 145.88 | 143.40 | 144.71 | 2,245,162 | +1.08(+0.75%) |
Nov 27, 2023 | 143.78 | 144.24 | 142.20 | 143.63 | 2,168,278 | -0.89(-0.62%) |
Nov 24, 2023 | 143.80 | 145.34 | 143.40 | 144.52 | 809,128 | +1.00(+0.70%) |
Nov 22, 2023 | 140.58 | 143.79 | 139.90 | 143.52 | 1,589,062 | +0.08(+0.06%) |
Nov 21, 2023 | 142.92 | 143.76 | 141.94 | 143.44 | 1,533,333 | -0.18(-0.12%) |
Nov 20, 2023 | 144.05 | 144.96 | 143.60 | 143.62 | 2,861,798 | +0.05(+0.03%) |
Nov 17, 2023 | 142.13 | 144.41 | 141.35 | 143.57 | 2,435,663 | +2.97(+2.11%) |
Nov 16, 2023 | 141.58 | 142.54 | 139.74 | 140.60 | 3,703,379 | -2.69(-1.88%) |
Nov 15, 2023 | 142.08 | 144.41 | 142.04 | 143.29 | 2,239,888 | +0.41(+0.29%) |
Nov 14, 2023 | 142.24 | 143.26 | 141.52 | 142.88 | 2,999,263 | +1.07(+0.76%) |
Nov 13, 2023 | 140.74 | 142.02 | 140.35 | 141.81 | 2,422,811 | +1.08(+0.77%) |
Nov 10, 2023 | 140.95 | 141.04 | 139.18 | 140.73 | 3,490,024 | +1.38(+0.99%) |
Nov 09, 2023 | 140.56 | 141.49 | 139.18 | 139.35 | 3,844,353 | -0.57(-0.41%) |
Nov 08, 2023 | 141.28 | 142.31 | 139.78 | 139.91 | 3,726,717 | -2.17(-1.52%) |
Nov 07, 2023 | 142.63 | 143.25 | 140.84 | 142.08 | 4,482,471 | -2.77(-1.91%) |
Nov 06, 2023 | 146.89 | 147.27 | 144.69 | 144.85 | 1,818,521 | -0.52(-0.36%) |
Nov 03, 2023 | 146.27 | 146.84 | 144.32 | 145.37 | 6,415,814 | -1.49(-1.02%) |
Nov 02, 2023 | 141.12 | 147.25 | 140.81 | 146.86 | 3,783,595 | +5.48(+3.87%) |