Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 150.42 | 151.65 | 148.64 | 148.82 | 320,288 | -2.40(-1.59%) |
Jan 30, 2024 | 151.13 | 152.33 | 151.01 | 151.22 | 130,787 | -0.55(-0.36%) |
Jan 29, 2024 | 151.74 | 152.32 | 150.43 | 151.77 | 137,181 | +0.07(+0.05%) |
Jan 26, 2024 | 151.41 | 152.43 | 151.14 | 151.70 | 126,194 | +0.63(+0.42%) |
Jan 25, 2024 | 150.55 | 151.25 | 149.53 | 151.07 | 141,878 | +1.19(+0.79%) |
Jan 24, 2024 | 152.12 | 152.72 | 149.69 | 149.88 | 224,638 | -0.51(-0.34%) |
Jan 23, 2024 | 153.39 | 153.39 | 150.06 | 150.39 | 242,165 | -2.84(-1.85%) |
Jan 22, 2024 | 153.67 | 155.49 | 152.58 | 153.23 | 261,465 | +0.11(+0.07%) |
Jan 19, 2024 | 151.44 | 153.32 | 149.96 | 153.12 | 164,380 | +3.16(+2.11%) |
Jan 18, 2024 | 150.15 | 150.57 | 148.22 | 149.96 | 205,159 | +1.09(+0.73%) |
Jan 17, 2024 | 146.14 | 149.19 | 146.14 | 148.87 | 281,123 | +0.95(+0.64%) |
Jan 16, 2024 | 146.80 | 147.96 | 145.34 | 147.92 | 245,338 | +0.11(+0.07%) |
Jan 12, 2024 | 149.31 | 150.06 | 147.26 | 147.81 | 196,613 | +0.07(+0.05%) |
Jan 11, 2024 | 148.69 | 149.46 | 147.43 | 147.74 | 171,138 | -0.57(-0.38%) |
Jan 10, 2024 | 148.56 | 148.96 | 147.75 | 148.31 | 151,588 | -0.37(-0.25%) |
Jan 09, 2024 | 150.25 | 151.10 | 147.82 | 148.68 | 175,148 | -2.86(-1.89%) |
Jan 08, 2024 | 149.23 | 152.52 | 149.23 | 151.54 | 149,781 | +2.15(+1.44%) |
Jan 05, 2024 | 147.25 | 150.32 | 147.25 | 149.39 | 372,197 | +1.29(+0.87%) |
Jan 04, 2024 | 147.71 | 149.74 | 146.84 | 148.10 | 284,017 | +1.70(+1.16%) |
Jan 03, 2024 | 148.78 | 148.98 | 146.05 | 146.40 | 203,434 | -3.42(-2.28%) |
Jan 02, 2024 | 149.90 | 150.94 | 148.61 | 149.82 | 181,572 | -1.58(-1.04%) |
Dec 29, 2023 | 152.07 | 153.71 | 150.99 | 151.40 | 177,212 | -1.23(-0.81%) |
Dec 28, 2023 | 152.43 | 153.18 | 151.96 | 152.63 | 143,296 | +0.28(+0.18%) |
Dec 27, 2023 | 152.62 | 152.88 | 151.69 | 152.35 | 134,059 | +0.60(+0.40%) |
Dec 26, 2023 | 151.40 | 152.30 | 151.24 | 151.75 | 119,207 | +0.35(+0.23%) |
Dec 22, 2023 | 151.83 | 152.43 | 150.81 | 151.40 | 127,580 | -0.07(-0.05%) |
Dec 21, 2023 | 150.11 | 151.76 | 149.41 | 151.47 | 157,420 | +2.40(+1.61%) |
Dec 20, 2023 | 152.98 | 154.11 | 149.05 | 149.07 | 176,399 | -3.81(-2.49%) |
Dec 19, 2023 | 150.58 | 152.98 | 149.50 | 152.88 | 260,930 | +2.35(+1.56%) |
Dec 18, 2023 | 151.22 | 153.43 | 149.52 | 150.53 | 198,015 | +0.19(+0.13%) |
Dec 15, 2023 | 153.08 | 153.60 | 149.06 | 150.34 | 853,510 | -3.08(-2.01%) |
Dec 14, 2023 | 146.22 | 156.36 | 146.14 | 153.42 | 571,184 | +9.46(+6.57%) |
Dec 13, 2023 | 141.39 | 144.38 | 140.58 | 143.96 | 245,273 | +2.45(+1.73%) |
Dec 12, 2023 | 139.39 | 141.77 | 139.21 | 141.51 | 211,109 | +2.25(+1.62%) |
Dec 11, 2023 | 138.83 | 140.20 | 138.83 | 139.26 | 128,154 | +0.38(+0.27%) |
Dec 08, 2023 | 136.62 | 139.14 | 136.62 | 138.88 | 232,472 | +2.53(+1.85%) |
Dec 07, 2023 | 137.20 | 138.02 | 135.20 | 136.35 | 190,009 | -0.21(-0.15%) |
Dec 06, 2023 | 136.30 | 138.24 | 136.25 | 136.56 | 167,388 | +0.76(+0.56%) |
Dec 05, 2023 | 137.14 | 137.14 | 135.72 | 135.80 | 181,220 | -1.98(-1.44%) |
Dec 04, 2023 | 136.73 | 138.15 | 136.54 | 137.78 | 159,503 | +0.99(+0.72%) |
Dec 01, 2023 | 135.25 | 137.01 | 135.25 | 136.79 | 531,834 | +1.26(+0.93%) |
Nov 30, 2023 | 134.63 | 138.05 | 134.59 | 135.53 | 498,988 | +1.93(+1.44%) |
Nov 29, 2023 | 132.52 | 134.32 | 132.23 | 133.60 | 290,659 | +1.50(+1.14%) |
Nov 28, 2023 | 132.53 | 133.02 | 131.79 | 132.10 | 189,348 | -0.19(-0.14%) |
Nov 27, 2023 | 133.06 | 133.24 | 131.32 | 132.29 | 225,899 | -1.54(-1.15%) |
Nov 24, 2023 | 132.79 | 134.14 | 132.35 | 133.83 | 80,507 | +0.65(+0.49%) |
Nov 22, 2023 | 132.81 | 133.92 | 132.23 | 133.18 | 149,606 | +1.10(+0.83%) |
Nov 21, 2023 | 133.63 | 133.68 | 132.03 | 132.08 | 241,135 | -2.25(-1.67%) |
Nov 20, 2023 | 136.15 | 136.15 | 134.18 | 134.33 | 234,199 | -2.13(-1.56%) |
Nov 17, 2023 | 135.64 | 136.62 | 134.54 | 136.46 | 156,886 | +2.02(+1.50%) |
Nov 16, 2023 | 134.87 | 135.40 | 134.09 | 134.44 | 538,049 | -0.46(-0.34%) |
Nov 15, 2023 | 134.25 | 135.62 | 133.94 | 134.90 | 563,723 | +0.25(+0.19%) |
Nov 14, 2023 | 133.43 | 136.72 | 133.22 | 134.65 | 377,756 | +4.12(+3.16%) |
Nov 13, 2023 | 131.41 | 131.72 | 129.96 | 130.53 | 173,513 | -1.87(-1.41%) |
Nov 10, 2023 | 129.74 | 132.48 | 129.74 | 132.40 | 304,988 | +2.73(+2.10%) |
Nov 09, 2023 | 131.04 | 132.22 | 129.54 | 129.67 | 259,555 | -0.67(-0.51%) |
Nov 08, 2023 | 129.99 | 131.87 | 129.99 | 130.34 | 275,895 | +0.22(+0.17%) |
Nov 07, 2023 | 130.36 | 131.94 | 129.76 | 130.12 | 289,424 | -0.36(-0.28%) |
Nov 06, 2023 | 137.61 | 137.92 | 130.08 | 130.48 | 433,859 | +2.53(+1.98%) |
Nov 03, 2023 | 127.03 | 129.13 | 126.41 | 127.95 | 312,128 | +3.08(+2.47%) |
Nov 02, 2023 | 124.50 | 124.97 | 123.62 | 124.88 | 555,520 | +1.64(+1.33%) |