Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 154.82 | 155.00 | 152.94 | 153.05 | 17,169 | -1.97(-1.27%) |
Jan 30, 2024 | 155.05 | 155.32 | 154.82 | 155.02 | 4,040 | -0.03(-0.02%) |
Jan 29, 2024 | 153.67 | 155.05 | 153.56 | 155.05 | 1,304 | +1.61(+1.05%) |
Jan 26, 2024 | 153.30 | 153.69 | 153.30 | 153.44 | 1,484 | +1.34(+0.88%) |
Jan 25, 2024 | 151.44 | 152.10 | 151.41 | 152.10 | 1,387 | -0.91(-0.60%) |
Jan 24, 2024 | 154.53 | 154.53 | 152.97 | 153.01 | 2,787 | +0.03(+0.02%) |
Jan 23, 2024 | 153.28 | 153.54 | 152.61 | 152.98 | 6,229 | +0.08(+0.05%) |
Jan 22, 2024 | 153.53 | 153.53 | 152.88 | 152.90 | 1,495 | -0.45(-0.29%) |
Jan 19, 2024 | 152.04 | 153.35 | 152.04 | 153.35 | 1,707 | +1.08(+0.71%) |
Jan 18, 2024 | 152.00 | 152.26 | 151.81 | 152.26 | 9,709 | +1.62(+1.08%) |
Jan 17, 2024 | 150.32 | 150.70 | 149.80 | 150.64 | 13,932 | -1.57(-1.03%) |
Jan 16, 2024 | 152.94 | 152.94 | 151.60 | 152.20 | 167,638 | -1.53(-0.99%) |
Jan 12, 2024 | 154.03 | 154.03 | 153.37 | 153.73 | 912 | -1.14(-0.74%) |
Jan 11, 2024 | 155.10 | 155.10 | 154.19 | 154.87 | 1,311 | +0.13(+0.08%) |
Jan 10, 2024 | 153.99 | 154.74 | 153.99 | 154.74 | 970 | +1.57(+1.03%) |
Jan 09, 2024 | 152.89 | 153.25 | 152.89 | 153.17 | 1,755 | -1.33(-0.86%) |
Jan 08, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 488 | +2.06(+1.35%) |
Jan 05, 2024 | 153.19 | 153.19 | 152.24 | 152.44 | 6,962 | -0.05(-0.03%) |
Jan 04, 2024 | 152.48 | 153.36 | 152.03 | 152.48 | 15,580 | +0.16(+0.10%) |
Jan 03, 2024 | 154.10 | 154.32 | 152.31 | 152.32 | 136,095 | -3.49(-2.24%) |
Jan 02, 2024 | 156.07 | 156.45 | 155.46 | 155.81 | 3,524 | -1.90(-1.21%) |
Dec 29, 2023 | 158.26 | 158.26 | 157.54 | 157.72 | 7,555 | -0.19(-0.12%) |
Dec 28, 2023 | 158.41 | 158.64 | 157.91 | 157.91 | 1,424 | -0.22(-0.14%) |
Dec 27, 2023 | 157.84 | 158.37 | 157.84 | 158.12 | 2,442 | +0.52(+0.33%) |
Dec 26, 2023 | 157.22 | 157.93 | 157.22 | 157.60 | 2,548 | +0.46(+0.29%) |
Dec 22, 2023 | 157.72 | 157.90 | 157.14 | 157.14 | 3,485 | -1.19(-0.75%) |
Dec 21, 2023 | 157.54 | 158.33 | 157.49 | 158.33 | 1,808 | +1.50(+0.95%) |
Dec 20, 2023 | 158.65 | 158.65 | 156.83 | 156.83 | 2,937 | -1.57(-0.99%) |
Dec 19, 2023 | 157.84 | 158.40 | 157.84 | 158.40 | 1,805 | +1.26(+0.80%) |
Dec 18, 2023 | 156.96 | 157.14 | 156.96 | 157.14 | 1,389 | +0.27(+0.17%) |
Dec 15, 2023 | 157.16 | 157.16 | 156.72 | 156.87 | 1,503 | -0.17(-0.11%) |
Dec 14, 2023 | 156.90 | 157.28 | 156.55 | 157.04 | 2,152 | +1.88(+1.21%) |
Dec 13, 2023 | 153.09 | 155.16 | 152.37 | 155.16 | 5,352 | +1.56(+1.02%) |
Dec 12, 2023 | 152.94 | 153.64 | 152.85 | 153.60 | 1,083 | +0.28(+0.18%) |
Dec 11, 2023 | 152.54 | 153.35 | 152.54 | 153.31 | 5,927 | +0.51(+0.33%) |
Dec 08, 2023 | 151.74 | 152.85 | 151.74 | 152.80 | 4,172 | +0.53(+0.34%) |
Dec 07, 2023 | 151.69 | 152.37 | 151.69 | 152.28 | 1,379 | +0.97(+0.64%) |
Dec 06, 2023 | 152.12 | 152.50 | 151.31 | 151.31 | 7,957 | +0.73(+0.49%) |
Dec 05, 2023 | 149.98 | 151.85 | 149.91 | 150.58 | 16,367 | -0.10(-0.07%) |
Dec 04, 2023 | 149.85 | 151.06 | 149.85 | 150.68 | 10,266 | -0.90(-0.59%) |
Dec 01, 2023 | 149.88 | 151.57 | 149.71 | 151.57 | 18,322 | +1.87(+1.25%) |
Nov 30, 2023 | 149.85 | 149.97 | 148.97 | 149.70 | 240,403 | -0.59(-0.39%) |
Nov 29, 2023 | 150.62 | 151.10 | 149.91 | 150.29 | 227,121 | +0.51(+0.34%) |
Nov 28, 2023 | 148.70 | 149.92 | 148.70 | 149.78 | 3,257 | +0.18(+0.12%) |
Nov 27, 2023 | 149.47 | 150.07 | 149.47 | 149.60 | 1,967 | -0.31(-0.21%) |
Nov 24, 2023 | 149.49 | 150.05 | 149.49 | 149.91 | 782 | +0.32(+0.21%) |
Nov 22, 2023 | 150.16 | 150.20 | 149.59 | 149.59 | 2,839 | +0.55(+0.37%) |
Nov 21, 2023 | 148.76 | 149.18 | 148.76 | 149.04 | 1,242 | -0.92(-0.62%) |
Nov 20, 2023 | 149.18 | 150.12 | 149.15 | 149.96 | 2,963 | +0.53(+0.36%) |
Nov 17, 2023 | 148.58 | 149.47 | 148.58 | 149.43 | 10,494 | +1.37(+0.92%) |
Nov 16, 2023 | 148.49 | 148.95 | 147.56 | 148.06 | 1,949 | -1.98(-1.32%) |
Nov 15, 2023 | 150.51 | 150.57 | 149.93 | 150.04 | 3,170 | +0.79(+0.53%) |
Nov 14, 2023 | 148.62 | 149.26 | 148.62 | 149.25 | 4,207 | +4.93(+3.42%) |
Nov 13, 2023 | 143.36 | 144.57 | 143.36 | 144.32 | 6,101 | +0.30(+0.21%) |
Nov 10, 2023 | 142.45 | 144.02 | 142.11 | 144.02 | 1,935 | +1.47(+1.03%) |
Nov 09, 2023 | 144.52 | 144.52 | 142.55 | 142.55 | 5,125 | -2.15(-1.49%) |
Nov 08, 2023 | 144.95 | 144.95 | 144.43 | 144.70 | 1,569 | -0.21(-0.14%) |
Nov 07, 2023 | 144.15 | 145.06 | 144.15 | 144.91 | 24,666 | +0.66(+0.45%) |
Nov 06, 2023 | 144.83 | 145.02 | 143.82 | 144.25 | 3,294 | -0.08(-0.05%) |
Nov 03, 2023 | 143.53 | 144.61 | 143.53 | 144.33 | 11,183 | +2.27(+1.60%) |
Nov 02, 2023 | 141.12 | 142.20 | 141.12 | 142.06 | 93,046 | +3.39(+2.45%) |