Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 148.65 | 148.74 | 143.92 | 144.14 | 4,123,771 | -5.30(-3.55%) |
Jan 30, 2024 | 150.54 | 151.03 | 148.68 | 149.44 | 3,878,863 | -3.26(-2.13%) |
Jan 29, 2024 | 150.00 | 153.38 | 148.54 | 152.70 | 5,315,901 | +3.08(+2.06%) |
Jan 26, 2024 | 142.11 | 151.53 | 141.49 | 149.62 | 11,342,571 | +7.51(+5.28%) |
Jan 25, 2024 | 143.20 | 143.20 | 140.37 | 142.11 | 3,884,383 | +0.92(+0.65%) |
Jan 24, 2024 | 143.81 | 144.10 | 139.58 | 141.19 | 4,856,792 | -1.11(-0.78%) |
Jan 23, 2024 | 142.75 | 143.93 | 140.52 | 142.30 | 3,900,248 | +0.29(+0.20%) |
Jan 22, 2024 | 141.15 | 144.05 | 140.90 | 142.01 | 4,478,713 | +2.08(+1.49%) |
Jan 19, 2024 | 138.60 | 140.28 | 136.32 | 139.93 | 4,089,103 | +2.89(+2.11%) |
Jan 18, 2024 | 137.00 | 139.53 | 135.22 | 137.04 | 5,272,284 | +2.06(+1.53%) |
Jan 17, 2024 | 132.84 | 135.09 | 131.10 | 134.98 | 3,039,141 | -0.04(-0.03%) |
Jan 16, 2024 | 135.90 | 135.97 | 133.67 | 135.02 | 5,514,385 | -2.12(-1.55%) |
Jan 12, 2024 | 139.35 | 140.99 | 137.13 | 137.14 | 2,481,983 | -2.31(-1.66%) |
Jan 11, 2024 | 140.71 | 141.20 | 137.55 | 139.45 | 2,383,037 | -0.31(-0.22%) |
Jan 10, 2024 | 139.20 | 140.82 | 138.70 | 139.76 | 2,494,973 | +0.23(+0.16%) |
Jan 09, 2024 | 138.52 | 139.54 | 137.79 | 139.53 | 3,559,362 | -0.55(-0.39%) |
Jan 08, 2024 | 137.31 | 140.25 | 136.61 | 140.08 | 4,177,955 | +4.10(+3.02%) |
Jan 05, 2024 | 134.25 | 136.65 | 133.90 | 135.98 | 4,006,632 | +2.26(+1.69%) |
Jan 04, 2024 | 132.86 | 137.03 | 132.50 | 133.72 | 4,059,150 | +0.30(+0.22%) |
Jan 03, 2024 | 132.71 | 134.54 | 130.82 | 133.42 | 4,265,126 | -1.06(-0.79%) |
Jan 02, 2024 | 134.43 | 135.60 | 133.34 | 134.48 | 3,510,848 | -1.66(-1.22%) |
Dec 29, 2023 | 136.71 | 137.87 | 135.43 | 136.14 | 3,076,113 | -0.86(-0.63%) |
Dec 28, 2023 | 136.55 | 137.19 | 135.69 | 137.00 | 2,769,192 | +0.45(+0.33%) |
Dec 27, 2023 | 139.13 | 139.13 | 136.05 | 136.55 | 3,984,826 | -2.17(-1.56%) |
Dec 26, 2023 | 141.00 | 141.00 | 137.77 | 138.72 | 4,383,216 | -2.08(-1.48%) |
Dec 22, 2023 | 141.88 | 142.51 | 139.73 | 140.80 | 2,937,364 | -1.29(-0.91%) |
Dec 21, 2023 | 142.37 | 143.49 | 140.31 | 142.09 | 3,317,703 | +1.02(+0.72%) |
Dec 20, 2023 | 146.50 | 146.50 | 140.65 | 141.07 | 5,713,095 | -5.84(-3.98%) |
Dec 19, 2023 | 147.50 | 148.61 | 146.68 | 146.91 | 5,121,354 | -0.59(-0.40%) |
Dec 18, 2023 | 147.16 | 148.46 | 146.87 | 147.50 | 4,176,950 | +0.90(+0.61%) |
Dec 15, 2023 | 147.26 | 148.73 | 145.86 | 146.60 | 8,319,525 | -0.66(-0.45%) |
Dec 14, 2023 | 145.00 | 149.92 | 144.98 | 147.26 | 9,566,115 | +2.75(+1.90%) |
Dec 13, 2023 | 142.95 | 144.94 | 140.34 | 144.51 | 6,660,505 | +3.96(+2.82%) |
Dec 12, 2023 | 137.90 | 141.06 | 137.58 | 140.55 | 6,822,549 | -2.36(-1.65%) |
Dec 11, 2023 | 141.36 | 144.50 | 140.85 | 142.91 | 4,561,114 | +2.23(+1.59%) |
Dec 08, 2023 | 138.19 | 141.54 | 137.80 | 140.68 | 4,411,183 | +0.84(+0.60%) |
Dec 07, 2023 | 135.51 | 141.16 | 135.43 | 139.84 | 7,107,471 | +4.53(+3.35%) |
Dec 06, 2023 | 135.59 | 138.48 | 135.14 | 135.31 | 4,930,922 | +1.60(+1.20%) |
Dec 05, 2023 | 132.68 | 135.71 | 132.66 | 133.71 | 4,201,133 | +0.01(+0.01%) |
Dec 04, 2023 | 134.00 | 136.75 | 132.72 | 133.70 | 5,260,913 | -1.32(-0.98%) |
Dec 01, 2023 | 125.50 | 135.42 | 125.40 | 135.02 | 7,424,813 | +8.68(+6.87%) |
Nov 30, 2023 | 127.00 | 128.13 | 125.08 | 126.34 | 5,955,881 | -0.14(-0.11%) |
Nov 29, 2023 | 127.00 | 129.58 | 126.06 | 126.48 | 4,614,733 | -1.08(-0.85%) |
Nov 28, 2023 | 128.79 | 129.54 | 125.85 | 127.56 | 4,017,963 | -1.44(-1.12%) |
Nov 27, 2023 | 127.50 | 129.56 | 125.85 | 129.00 | 4,407,068 | +0.63(+0.49%) |
Nov 24, 2023 | 129.05 | 129.59 | 127.78 | 128.37 | 2,058,921 | -0.67(-0.52%) |
Nov 22, 2023 | 127.75 | 130.58 | 127.71 | 129.04 | 3,974,611 | +2.22(+1.75%) |
Nov 21, 2023 | 128.00 | 128.05 | 124.93 | 126.82 | 4,585,138 | -2.88(-2.22%) |
Nov 20, 2023 | 127.40 | 130.95 | 127.01 | 129.70 | 4,635,859 | +2.55(+2.01%) |
Nov 17, 2023 | 126.65 | 127.97 | 125.45 | 127.15 | 3,798,839 | +0.87(+0.69%) |
Nov 16, 2023 | 127.12 | 128.40 | 125.31 | 126.28 | 4,173,302 | -2.07(-1.61%) |
Nov 15, 2023 | 128.00 | 131.62 | 127.06 | 128.35 | 6,849,219 | +1.67(+1.32%) |
Nov 14, 2023 | 122.36 | 127.12 | 121.51 | 126.68 | 8,401,083 | +7.53(+6.32%) |
Nov 13, 2023 | 117.51 | 119.86 | 117.40 | 119.15 | 3,408,089 | +1.00(+0.85%) |
Nov 10, 2023 | 114.53 | 118.54 | 114.17 | 118.15 | 4,775,379 | +2.63(+2.28%) |
Nov 09, 2023 | 118.35 | 119.53 | 115.20 | 115.52 | 5,508,669 | -2.14(-1.82%) |
Nov 08, 2023 | 119.43 | 121.20 | 116.18 | 117.66 | 7,809,696 | -3.42(-2.82%) |
Nov 07, 2023 | 118.25 | 122.18 | 118.10 | 121.08 | 5,162,657 | +2.91(+2.46%) |
Nov 06, 2023 | 123.22 | 123.93 | 116.85 | 118.17 | 7,697,934 | -4.47(-3.64%) |
Nov 03, 2023 | 117.98 | 123.45 | 117.38 | 122.64 | 9,021,088 | +7.14(+6.18%) |
Nov 02, 2023 | 122.51 | 122.74 | 114.10 | 115.50 | 14,111,617 | -3.97(-3.32%) |