Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.35 | 147.07 | 144.65 | 145.25 | 1,656,329 | -0.48(-0.33%) |
Jan 30, 2024 | 144.30 | 146.08 | 143.11 | 145.73 | 1,316,420 | +1.02(+0.70%) |
Jan 29, 2024 | 144.64 | 145.08 | 143.56 | 144.71 | 1,245,421 | +0.03(+0.02%) |
Jan 26, 2024 | 144.68 | 145.18 | 143.09 | 144.68 | 1,164,474 | +0.53(+0.37%) |
Jan 25, 2024 | 139.90 | 144.21 | 139.90 | 144.15 | 1,280,038 | +4.42(+3.16%) |
Jan 24, 2024 | 141.88 | 142.04 | 139.05 | 139.73 | 1,797,968 | -3.76(-2.62%) |
Jan 23, 2024 | 142.55 | 145.00 | 142.16 | 143.49 | 1,232,838 | +1.95(+1.38%) |
Jan 22, 2024 | 141.18 | 141.74 | 139.97 | 141.54 | 1,300,514 | +0.52(+0.37%) |
Jan 19, 2024 | 143.02 | 143.02 | 140.09 | 141.02 | 1,279,956 | -1.12(-0.79%) |
Jan 18, 2024 | 142.07 | 142.34 | 140.91 | 142.15 | 1,337,379 | -0.81(-0.57%) |
Jan 17, 2024 | 142.27 | 144.21 | 142.04 | 142.96 | 1,333,753 | +0.60(+0.42%) |
Jan 16, 2024 | 142.13 | 142.38 | 140.80 | 142.35 | 1,478,348 | +0.26(+0.18%) |
Jan 12, 2024 | 141.86 | 142.30 | 141.24 | 142.09 | 1,012,116 | +0.57(+0.41%) |
Jan 11, 2024 | 140.09 | 141.68 | 139.14 | 141.52 | 937,722 | +1.34(+0.95%) |
Jan 10, 2024 | 140.07 | 141.09 | 139.91 | 140.18 | 804,690 | +0.04(+0.03%) |
Jan 09, 2024 | 140.64 | 140.89 | 139.32 | 140.14 | 1,031,369 | -0.89(-0.63%) |
Jan 08, 2024 | 140.10 | 141.17 | 139.89 | 141.03 | 1,003,108 | +0.93(+0.67%) |
Jan 05, 2024 | 140.11 | 142.54 | 139.63 | 140.10 | 992,656 | -1.15(-0.81%) |
Jan 04, 2024 | 140.33 | 141.89 | 139.94 | 141.25 | 1,043,592 | +0.92(+0.66%) |
Jan 03, 2024 | 143.70 | 143.81 | 139.88 | 140.33 | 1,171,889 | -3.14(-2.19%) |
Jan 02, 2024 | 140.72 | 143.84 | 140.42 | 143.47 | 1,344,564 | +2.08(+1.47%) |
Dec 29, 2023 | 141.05 | 142.01 | 140.69 | 141.39 | 778,371 | +0.52(+0.37%) |
Dec 28, 2023 | 140.46 | 141.11 | 139.78 | 140.87 | 686,210 | +0.37(+0.26%) |
Dec 27, 2023 | 140.65 | 141.51 | 139.55 | 140.50 | 815,630 | -0.26(-0.18%) |
Dec 26, 2023 | 139.89 | 141.30 | 139.89 | 140.76 | 656,783 | +0.09(+0.06%) |
Dec 22, 2023 | 140.71 | 141.43 | 138.88 | 140.67 | 726,851 | +0.69(+0.50%) |
Dec 21, 2023 | 140.66 | 140.94 | 138.63 | 139.97 | 845,475 | +0.56(+0.40%) |
Dec 20, 2023 | 140.03 | 141.49 | 139.40 | 139.42 | 869,874 | -1.90(-1.35%) |
Dec 19, 2023 | 141.48 | 142.82 | 140.63 | 141.32 | 626,693 | -0.26(-0.18%) |
Dec 18, 2023 | 140.85 | 142.43 | 140.26 | 141.58 | 749,843 | +0.86(+0.61%) |
Dec 15, 2023 | 140.70 | 141.68 | 140.14 | 140.72 | 1,885,450 | -0.27(-0.19%) |
Dec 14, 2023 | 144.10 | 145.32 | 140.97 | 140.99 | 1,462,658 | -3.42(-2.37%) |
Dec 13, 2023 | 140.93 | 144.65 | 140.08 | 144.41 | 928,570 | +3.26(+2.31%) |
Dec 12, 2023 | 138.74 | 141.20 | 138.14 | 141.14 | 872,552 | +2.31(+1.66%) |
Dec 11, 2023 | 140.51 | 140.81 | 137.59 | 138.83 | 1,559,321 | -1.53(-1.09%) |
Dec 08, 2023 | 142.24 | 142.24 | 140.35 | 140.36 | 1,243,882 | -2.08(-1.46%) |
Dec 07, 2023 | 141.56 | 142.55 | 140.29 | 142.44 | 924,152 | +1.20(+0.85%) |
Dec 06, 2023 | 140.09 | 141.89 | 139.45 | 141.24 | 1,184,680 | +0.99(+0.71%) |
Dec 05, 2023 | 141.76 | 141.76 | 139.68 | 140.25 | 1,121,878 | -2.35(-1.65%) |
Dec 04, 2023 | 142.28 | 143.94 | 142.28 | 142.60 | 1,110,663 | -0.03(-0.02%) |
Dec 01, 2023 | 142.20 | 142.80 | 141.13 | 142.63 | 1,269,756 | +0.49(+0.34%) |
Nov 30, 2023 | 140.99 | 142.38 | 138.88 | 142.15 | 1,507,980 | +1.00(+0.71%) |
Nov 29, 2023 | 142.44 | 142.50 | 140.19 | 141.14 | 1,271,751 | -1.75(-1.23%) |
Nov 28, 2023 | 140.69 | 143.28 | 140.56 | 142.90 | 1,310,326 | +2.34(+1.66%) |
Nov 27, 2023 | 139.91 | 140.84 | 139.41 | 140.56 | 1,057,542 | +0.56(+0.40%) |
Nov 24, 2023 | 138.82 | 140.20 | 138.65 | 140.00 | 446,141 | +0.67(+0.48%) |
Nov 22, 2023 | 139.81 | 141.25 | 138.83 | 139.33 | 1,211,650 | +1.15(+0.83%) |
Nov 21, 2023 | 136.60 | 138.96 | 136.34 | 138.18 | 1,529,517 | +2.30(+1.69%) |
Nov 20, 2023 | 137.55 | 137.77 | 135.38 | 135.88 | 1,315,551 | -2.12(-1.54%) |
Nov 17, 2023 | 138.14 | 138.72 | 137.65 | 138.00 | 1,460,098 | +0.12(+0.09%) |
Nov 16, 2023 | 136.85 | 138.65 | 136.85 | 137.88 | 1,633,273 | +1.03(+0.75%) |
Nov 15, 2023 | 135.51 | 137.12 | 135.44 | 136.85 | 1,568,214 | +1.47(+1.08%) |
Nov 14, 2023 | 133.05 | 135.78 | 132.91 | 135.38 | 1,737,307 | +2.73(+2.06%) |
Nov 13, 2023 | 130.67 | 133.58 | 130.41 | 132.66 | 1,893,099 | +0.32(+0.24%) |
Nov 10, 2023 | 131.71 | 133.01 | 131.39 | 132.34 | 2,337,533 | +1.13(+0.86%) |
Nov 09, 2023 | 130.99 | 131.72 | 129.06 | 131.21 | 2,010,009 | +0.39(+0.30%) |
Nov 08, 2023 | 131.11 | 132.42 | 129.72 | 130.82 | 2,147,111 | -0.59(-0.45%) |
Nov 07, 2023 | 127.46 | 132.13 | 127.21 | 131.41 | 3,514,222 | +3.49(+2.73%) |
Nov 06, 2023 | 124.41 | 128.91 | 124.41 | 127.92 | 2,760,733 | +3.42(+2.75%) |
Nov 03, 2023 | 123.14 | 126.15 | 122.69 | 124.50 | 2,440,784 | +2.52(+2.07%) |
Nov 02, 2023 | 126.43 | 126.71 | 120.74 | 121.98 | 4,003,826 | +7.57(+6.61%) |