Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.19 | 146.19 | 142.72 | 143.79 | 321,384 | -1.90(-1.30%) |
Jan 30, 2024 | 146.41 | 146.41 | 142.54 | 145.69 | 221,793 | -0.52(-0.36%) |
Jan 29, 2024 | 144.19 | 146.21 | 143.06 | 146.21 | 266,989 | +2.64(+1.84%) |
Jan 26, 2024 | 151.50 | 151.77 | 139.81 | 143.57 | 484,752 | -8.54(-5.61%) |
Jan 25, 2024 | 152.13 | 152.87 | 150.38 | 152.11 | 193,422 | +1.65(+1.10%) |
Jan 24, 2024 | 155.88 | 155.88 | 150.46 | 150.47 | 140,680 | -3.66(-2.37%) |
Jan 23, 2024 | 156.74 | 157.66 | 154.07 | 154.12 | 135,042 | -1.23(-0.79%) |
Jan 22, 2024 | 152.84 | 156.06 | 152.84 | 155.35 | 246,971 | +3.82(+2.52%) |
Jan 19, 2024 | 151.70 | 151.97 | 149.16 | 151.53 | 321,284 | +0.62(+0.41%) |
Jan 18, 2024 | 149.56 | 151.42 | 148.99 | 150.91 | 168,051 | +1.90(+1.27%) |
Jan 17, 2024 | 149.80 | 150.15 | 148.32 | 149.01 | 104,929 | -2.03(-1.34%) |
Jan 16, 2024 | 151.38 | 152.39 | 149.98 | 151.03 | 140,308 | -0.48(-0.32%) |
Jan 12, 2024 | 152.47 | 152.47 | 150.32 | 151.51 | 122,283 | +1.01(+0.67%) |
Jan 11, 2024 | 150.80 | 151.53 | 148.47 | 150.51 | 112,784 | -0.63(-0.42%) |
Jan 10, 2024 | 150.10 | 151.13 | 148.66 | 151.13 | 96,341 | +0.99(+0.66%) |
Jan 09, 2024 | 151.38 | 151.38 | 147.42 | 150.15 | 150,194 | -2.93(-1.91%) |
Jan 08, 2024 | 149.04 | 153.07 | 149.04 | 153.07 | 120,454 | +4.15(+2.79%) |
Jan 05, 2024 | 151.81 | 153.16 | 148.48 | 148.92 | 275,435 | -4.14(-2.71%) |
Jan 04, 2024 | 154.20 | 155.19 | 152.46 | 153.06 | 307,555 | +1.15(+0.76%) |
Jan 03, 2024 | 156.44 | 156.44 | 150.96 | 151.91 | 249,082 | -4.26(-2.73%) |
Jan 02, 2024 | 152.37 | 157.63 | 151.41 | 156.18 | 283,878 | +2.02(+1.31%) |
Dec 29, 2023 | 155.39 | 156.14 | 154.02 | 154.16 | 121,899 | -0.92(-0.59%) |
Dec 28, 2023 | 155.10 | 156.53 | 154.08 | 155.08 | 107,114 | -0.69(-0.44%) |
Dec 27, 2023 | 155.79 | 156.74 | 155.06 | 155.77 | 80,019 | +0.31(+0.20%) |
Dec 26, 2023 | 154.35 | 156.12 | 153.78 | 155.46 | 87,456 | +1.12(+0.72%) |
Dec 22, 2023 | 153.54 | 155.15 | 152.98 | 154.34 | 100,783 | +2.19(+1.44%) |
Dec 21, 2023 | 151.77 | 153.38 | 151.01 | 152.15 | 80,312 | +1.38(+0.91%) |
Dec 20, 2023 | 154.02 | 155.55 | 150.55 | 150.78 | 133,296 | -3.58(-2.32%) |
Dec 19, 2023 | 153.30 | 156.48 | 153.08 | 154.36 | 178,592 | +2.05(+1.34%) |
Dec 18, 2023 | 152.34 | 152.65 | 148.29 | 152.31 | 150,007 | -0.22(-0.14%) |
Dec 15, 2023 | 157.50 | 158.17 | 152.40 | 152.53 | 431,971 | -4.35(-2.78%) |
Dec 14, 2023 | 157.36 | 158.25 | 155.76 | 156.89 | 198,389 | +2.22(+1.43%) |
Dec 13, 2023 | 151.34 | 155.63 | 150.97 | 154.67 | 183,138 | +3.13(+2.07%) |
Dec 12, 2023 | 151.26 | 152.73 | 149.73 | 151.53 | 76,365 | +0.37(+0.24%) |
Dec 11, 2023 | 150.31 | 151.38 | 149.34 | 151.16 | 110,556 | +0.65(+0.43%) |
Dec 08, 2023 | 148.52 | 151.16 | 148.35 | 150.52 | 89,381 | +2.38(+1.60%) |
Dec 07, 2023 | 149.93 | 150.52 | 147.87 | 148.14 | 121,703 | -1.86(-1.24%) |
Dec 06, 2023 | 150.20 | 152.36 | 149.99 | 150.00 | 99,322 | +0.73(+0.49%) |
Dec 05, 2023 | 150.58 | 150.60 | 148.90 | 149.27 | 80,917 | -1.44(-0.95%) |
Dec 04, 2023 | 147.56 | 150.94 | 147.56 | 150.71 | 96,178 | +1.80(+1.21%) |
Dec 01, 2023 | 146.50 | 149.09 | 145.16 | 148.91 | 152,570 | +1.74(+1.18%) |
Nov 30, 2023 | 146.74 | 147.25 | 145.80 | 147.17 | 118,368 | +0.57(+0.39%) |
Nov 29, 2023 | 148.12 | 149.83 | 145.35 | 146.60 | 133,932 | -0.12(-0.08%) |
Nov 28, 2023 | 148.41 | 148.76 | 146.02 | 146.72 | 108,613 | -2.52(-1.69%) |
Nov 27, 2023 | 149.30 | 151.10 | 148.80 | 149.24 | 121,399 | -0.11(-0.07%) |
Nov 24, 2023 | 149.09 | 150.03 | 148.79 | 149.35 | 44,527 | +0.68(+0.46%) |
Nov 22, 2023 | 149.07 | 150.88 | 148.11 | 148.67 | 112,699 | +1.80(+1.22%) |
Nov 21, 2023 | 145.83 | 146.87 | 144.93 | 146.87 | 90,080 | +0.67(+0.46%) |
Nov 20, 2023 | 147.79 | 148.05 | 145.96 | 146.20 | 85,398 | -1.71(-1.16%) |
Nov 17, 2023 | 148.39 | 148.90 | 147.70 | 147.92 | 96,859 | +0.28(+0.19%) |
Nov 16, 2023 | 147.26 | 148.56 | 146.33 | 147.64 | 88,587 | -0.11(-0.07%) |
Nov 15, 2023 | 149.92 | 152.92 | 147.68 | 147.75 | 114,440 | -2.23(-1.49%) |
Nov 14, 2023 | 147.81 | 150.37 | 145.72 | 149.98 | 156,626 | +5.81(+4.03%) |
Nov 13, 2023 | 143.41 | 147.83 | 143.10 | 144.17 | 187,193 | +2.30(+1.62%) |
Nov 10, 2023 | 142.56 | 142.64 | 139.72 | 141.87 | 121,244 | +0.67(+0.47%) |
Nov 09, 2023 | 142.63 | 143.71 | 140.61 | 141.20 | 163,244 | -0.09(-0.06%) |
Nov 08, 2023 | 143.42 | 143.49 | 139.52 | 141.29 | 165,860 | -1.85(-1.30%) |
Nov 07, 2023 | 141.56 | 145.22 | 140.18 | 143.14 | 176,059 | +1.62(+1.15%) |
Nov 06, 2023 | 141.96 | 141.96 | 139.55 | 141.52 | 153,979 | -0.95(-0.66%) |
Nov 03, 2023 | 144.43 | 146.53 | 142.02 | 142.47 | 150,422 | +0.52(+0.36%) |
Nov 02, 2023 | 139.55 | 142.01 | 137.52 | 141.95 | 170,514 | +3.62(+2.62%) |