Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 159.73 | 163.57 | 158.35 | 159.53 | 1,053,128 | -1.48(-0.92%) |
Jan 30, 2024 | 157.04 | 161.17 | 156.68 | 161.01 | 1,196,297 | +2.17(+1.37%) |
Jan 29, 2024 | 157.88 | 159.00 | 152.15 | 158.84 | 1,252,137 | +1.70(+1.08%) |
Jan 26, 2024 | 159.55 | 159.55 | 155.83 | 157.14 | 591,586 | +0.59(+0.38%) |
Jan 25, 2024 | 157.46 | 159.99 | 154.23 | 156.55 | 926,095 | +1.68(+1.08%) |
Jan 24, 2024 | 158.64 | 159.00 | 154.55 | 154.87 | 782,037 | -1.31(-0.84%) |
Jan 23, 2024 | 155.62 | 158.02 | 153.36 | 156.18 | 1,011,296 | +2.32(+1.51%) |
Jan 22, 2024 | 153.22 | 154.27 | 143.09 | 153.86 | 11,974,825 | -3.93(-2.49%) |
Jan 19, 2024 | 161.17 | 161.17 | 153.50 | 157.79 | 1,721,556 | +1.41(+0.90%) |
Jan 18, 2024 | 160.52 | 161.57 | 151.24 | 156.38 | 2,586,959 | -6.72(-4.12%) |
Jan 17, 2024 | 161.56 | 163.26 | 158.81 | 163.10 | 994,429 | -0.83(-0.51%) |
Jan 16, 2024 | 157.74 | 164.71 | 156.27 | 163.93 | 1,153,175 | +6.32(+4.01%) |
Jan 12, 2024 | 159.66 | 161.06 | 157.47 | 157.61 | 704,862 | -1.46(-0.92%) |
Jan 11, 2024 | 157.90 | 160.21 | 153.51 | 159.07 | 1,120,119 | +3.44(+2.21%) |
Jan 10, 2024 | 154.67 | 156.41 | 151.60 | 155.63 | 971,580 | +0.95(+0.61%) |
Jan 09, 2024 | 149.25 | 155.90 | 148.51 | 154.68 | 1,137,886 | +4.03(+2.68%) |
Jan 08, 2024 | 139.30 | 152.60 | 139.11 | 150.65 | 1,653,561 | +12.63(+9.15%) |
Jan 05, 2024 | 135.95 | 142.75 | 135.14 | 138.02 | 1,019,484 | +0.75(+0.55%) |
Jan 04, 2024 | 132.10 | 139.00 | 131.55 | 137.27 | 821,315 | +5.11(+3.87%) |
Jan 03, 2024 | 138.01 | 138.65 | 131.77 | 132.16 | 995,404 | -7.50(-5.37%) |
Jan 02, 2024 | 141.59 | 141.82 | 131.50 | 139.66 | 1,732,279 | -4.68(-3.24%) |
Dec 29, 2023 | 144.99 | 146.31 | 143.75 | 144.34 | 642,780 | -0.77(-0.53%) |
Dec 28, 2023 | 143.68 | 147.32 | 143.03 | 145.11 | 637,714 | +1.06(+0.74%) |
Dec 27, 2023 | 143.92 | 144.34 | 141.61 | 144.05 | 606,853 | +0.31(+0.22%) |
Dec 26, 2023 | 144.26 | 145.12 | 142.30 | 143.74 | 666,630 | -0.10(-0.07%) |
Dec 22, 2023 | 144.95 | 145.38 | 140.08 | 143.84 | 1,061,756 | -1.36(-0.94%) |
Dec 21, 2023 | 147.57 | 149.94 | 144.00 | 145.20 | 857,088 | +0.55(+0.38%) |
Dec 20, 2023 | 151.28 | 153.53 | 143.21 | 144.65 | 1,201,609 | -7.88(-5.17%) |
Dec 19, 2023 | 149.00 | 152.62 | 148.71 | 152.53 | 1,095,392 | +4.75(+3.21%) |
Dec 18, 2023 | 145.53 | 148.08 | 144.39 | 147.78 | 1,032,869 | +3.41(+2.36%) |
Dec 15, 2023 | 143.37 | 144.91 | 140.73 | 144.37 | 1,559,041 | +1.16(+0.81%) |
Dec 14, 2023 | 142.50 | 146.95 | 139.88 | 143.21 | 1,986,106 | +1.42(+1.00%) |
Dec 13, 2023 | 132.01 | 142.10 | 131.98 | 141.79 | 2,305,891 | +10.72(+8.18%) |
Dec 12, 2023 | 129.37 | 131.15 | 126.05 | 131.07 | 1,261,523 | +2.46(+1.91%) |
Dec 11, 2023 | 127.94 | 128.88 | 125.20 | 128.61 | 872,996 | +1.34(+1.05%) |
Dec 08, 2023 | 127.32 | 128.34 | 124.28 | 127.27 | 775,998 | +0.37(+0.29%) |
Dec 07, 2023 | 125.55 | 127.63 | 125.17 | 126.90 | 725,641 | +1.41(+1.12%) |
Dec 06, 2023 | 125.69 | 128.90 | 125.47 | 125.49 | 904,362 | -0.37(-0.29%) |
Dec 05, 2023 | 123.89 | 126.45 | 122.51 | 125.86 | 998,604 | -0.73(-0.58%) |
Dec 04, 2023 | 121.80 | 127.33 | 121.80 | 126.59 | 1,634,611 | +4.15(+3.39%) |
Dec 01, 2023 | 119.99 | 124.31 | 119.10 | 122.44 | 1,400,856 | +4.35(+3.68%) |
Nov 30, 2023 | 119.72 | 121.75 | 117.01 | 118.09 | 1,246,881 | -0.80(-0.67%) |
Nov 29, 2023 | 119.20 | 120.44 | 117.63 | 118.89 | 1,126,736 | +0.70(+0.59%) |
Nov 28, 2023 | 117.07 | 121.27 | 116.59 | 118.19 | 1,402,397 | +0.75(+0.64%) |
Nov 27, 2023 | 115.31 | 121.01 | 115.00 | 117.44 | 1,541,419 | +3.06(+2.68%) |
Nov 24, 2023 | 114.09 | 115.39 | 113.06 | 114.38 | 406,093 | +0.62(+0.55%) |
Nov 22, 2023 | 112.11 | 116.37 | 112.01 | 113.76 | 770,973 | +2.05(+1.84%) |
Nov 21, 2023 | 111.00 | 113.43 | 110.96 | 111.71 | 958,572 | +0.58(+0.52%) |
Nov 20, 2023 | 111.87 | 112.31 | 108.30 | 111.13 | 1,532,397 | -1.72(-1.52%) |
Nov 17, 2023 | 112.75 | 117.13 | 111.00 | 112.85 | 2,331,459 | +0.97(+0.87%) |
Nov 16, 2023 | 110.16 | 113.63 | 108.94 | 111.88 | 1,305,048 | -1.33(-1.17%) |
Nov 15, 2023 | 106.80 | 114.42 | 106.76 | 113.21 | 2,271,726 | +7.00(+6.59%) |
Nov 14, 2023 | 101.00 | 107.53 | 100.04 | 106.21 | 1,839,865 | +8.93(+9.18%) |
Nov 13, 2023 | 94.98 | 97.75 | 93.55 | 97.28 | 1,139,074 | +2.19(+2.30%) |
Nov 10, 2023 | 98.98 | 99.49 | 92.16 | 95.09 | 2,634,113 | -4.36(-4.38%) |
Nov 09, 2023 | 97.62 | 101.99 | 95.77 | 99.45 | 1,725,700 | +1.31(+1.33%) |
Nov 08, 2023 | 101.56 | 102.79 | 97.63 | 98.14 | 1,718,162 | -3.87(-3.79%) |
Nov 07, 2023 | 101.39 | 103.24 | 98.20 | 102.01 | 1,547,766 | +0.33(+0.32%) |
Nov 06, 2023 | 97.66 | 102.75 | 95.52 | 101.68 | 1,984,801 | +5.53(+5.75%) |
Nov 03, 2023 | 99.55 | 100.45 | 93.12 | 96.15 | 2,809,944 | -1.86(-1.90%) |
Nov 02, 2023 | 105.58 | 109.00 | 90.34 | 98.01 | 5,097,822 | +3.47(+3.67%) |