Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 148.81 | 150.58 | 147.84 | 148.43 | 150,759 | -1.41(-0.94%) |
Jan 30, 2024 | 150.15 | 151.79 | 149.15 | 149.84 | 146,486 | -0.72(-0.48%) |
Jan 29, 2024 | 150.26 | 151.78 | 148.97 | 150.56 | 110,480 | -0.12(-0.08%) |
Jan 26, 2024 | 148.34 | 152.23 | 147.74 | 150.68 | 110,327 | +1.75(+1.18%) |
Jan 25, 2024 | 149.54 | 150.44 | 147.53 | 148.93 | 241,751 | +0.22(+0.15%) |
Jan 24, 2024 | 151.35 | 151.35 | 147.12 | 148.71 | 340,912 | -1.61(-1.07%) |
Jan 23, 2024 | 150.28 | 151.27 | 147.76 | 150.32 | 196,719 | -0.27(-0.18%) |
Jan 22, 2024 | 149.46 | 151.17 | 148.24 | 150.59 | 199,313 | +1.65(+1.11%) |
Jan 19, 2024 | 148.67 | 149.30 | 146.05 | 148.94 | 146,408 | +0.14(+0.09%) |
Jan 18, 2024 | 148.78 | 150.22 | 148.11 | 148.80 | 190,121 | +1.11(+0.75%) |
Jan 17, 2024 | 148.03 | 150.43 | 147.22 | 147.69 | 234,469 | -2.84(-1.89%) |
Jan 16, 2024 | 146.47 | 151.59 | 145.49 | 150.53 | 326,064 | +2.31(+1.56%) |
Jan 12, 2024 | 148.57 | 149.79 | 147.45 | 148.22 | 106,062 | +0.38(+0.26%) |
Jan 11, 2024 | 147.02 | 148.14 | 145.00 | 147.84 | 126,569 | +0.23(+0.16%) |
Jan 10, 2024 | 146.60 | 149.38 | 145.31 | 147.61 | 203,736 | +0.07(+0.05%) |
Jan 09, 2024 | 147.41 | 149.23 | 146.27 | 147.54 | 168,063 | -0.67(-0.45%) |
Jan 08, 2024 | 145.95 | 148.21 | 144.26 | 148.21 | 172,814 | +2.38(+1.63%) |
Jan 05, 2024 | 145.51 | 147.89 | 144.22 | 145.83 | 125,124 | +0.00(+0.00%) |
Jan 04, 2024 | 145.08 | 146.96 | 144.48 | 145.83 | 152,415 | +0.08(+0.05%) |
Jan 03, 2024 | 147.28 | 148.42 | 145.62 | 145.75 | 160,874 | -2.87(-1.93%) |
Jan 02, 2024 | 147.95 | 149.18 | 146.85 | 148.62 | 155,816 | -1.31(-0.87%) |
Dec 29, 2023 | 150.43 | 151.12 | 147.85 | 149.93 | 206,290 | -0.98(-0.65%) |
Dec 28, 2023 | 152.53 | 153.29 | 150.03 | 150.91 | 91,685 | -1.21(-0.80%) |
Dec 27, 2023 | 152.49 | 152.95 | 151.62 | 152.12 | 97,804 | -0.27(-0.18%) |
Dec 26, 2023 | 151.75 | 153.21 | 151.44 | 152.39 | 90,082 | +0.85(+0.56%) |
Dec 22, 2023 | 152.60 | 153.68 | 151.24 | 151.54 | 155,236 | -1.06(-0.69%) |
Dec 21, 2023 | 152.18 | 153.20 | 149.05 | 152.60 | 314,325 | +1.24(+0.82%) |
Dec 20, 2023 | 154.14 | 155.13 | 151.26 | 151.36 | 622,537 | -2.61(-1.70%) |
Dec 19, 2023 | 152.06 | 154.30 | 150.04 | 153.97 | 670,709 | +2.46(+1.62%) |
Dec 18, 2023 | 149.54 | 151.54 | 146.38 | 151.51 | 797,500 | +1.15(+0.76%) |
Dec 15, 2023 | 143.13 | 150.59 | 142.22 | 150.36 | 1,107,198 | +10.03(+7.15%) |
Dec 14, 2023 | 132.19 | 140.45 | 132.19 | 140.33 | 606,313 | +10.04(+7.71%) |
Dec 13, 2023 | 125.83 | 130.66 | 124.52 | 130.29 | 243,065 | +4.99(+3.98%) |
Dec 12, 2023 | 124.25 | 125.62 | 123.80 | 125.30 | 157,570 | +0.77(+0.62%) |
Dec 11, 2023 | 123.82 | 126.11 | 123.82 | 124.53 | 176,875 | -0.14(-0.11%) |
Dec 08, 2023 | 125.05 | 125.05 | 122.72 | 124.67 | 176,468 | -0.26(-0.21%) |
Dec 07, 2023 | 125.19 | 126.22 | 123.65 | 124.93 | 398,292 | +0.01(+0.01%) |
Dec 06, 2023 | 129.29 | 130.41 | 124.92 | 124.92 | 364,459 | -3.69(-2.87%) |
Dec 05, 2023 | 126.94 | 129.04 | 126.50 | 128.61 | 201,920 | +1.79(+1.41%) |
Dec 04, 2023 | 127.15 | 128.63 | 126.50 | 126.82 | 214,503 | -1.53(-1.19%) |
Dec 01, 2023 | 125.50 | 129.62 | 124.43 | 128.35 | 415,767 | +2.82(+2.25%) |
Nov 30, 2023 | 125.93 | 126.73 | 123.91 | 125.53 | 553,228 | -0.40(-0.32%) |
Nov 29, 2023 | 126.33 | 127.91 | 125.56 | 125.93 | 367,384 | +0.21(+0.17%) |
Nov 28, 2023 | 125.79 | 128.22 | 124.77 | 125.72 | 804,215 | +0.16(+0.13%) |
Nov 27, 2023 | 127.86 | 128.06 | 125.26 | 125.56 | 269,896 | -3.06(-2.38%) |
Nov 24, 2023 | 128.21 | 130.08 | 127.96 | 128.62 | 131,471 | +0.91(+0.71%) |
Nov 22, 2023 | 129.26 | 130.14 | 127.11 | 127.71 | 211,894 | -1.55(-1.20%) |
Nov 21, 2023 | 130.61 | 131.75 | 128.63 | 129.26 | 354,408 | -1.79(-1.37%) |
Nov 20, 2023 | 128.06 | 131.82 | 127.68 | 131.05 | 287,198 | +3.29(+2.58%) |
Nov 17, 2023 | 125.60 | 128.43 | 125.28 | 127.76 | 243,670 | +2.89(+2.31%) |
Nov 16, 2023 | 123.61 | 126.15 | 122.91 | 124.87 | 421,289 | +1.26(+1.02%) |
Nov 15, 2023 | 120.98 | 123.69 | 120.62 | 123.61 | 232,468 | +2.08(+1.71%) |
Nov 14, 2023 | 118.87 | 121.73 | 117.15 | 121.53 | 306,157 | +5.11(+4.39%) |
Nov 13, 2023 | 121.68 | 122.80 | 116.42 | 116.42 | 320,297 | -6.11(-4.99%) |
Nov 10, 2023 | 119.08 | 122.72 | 118.50 | 122.53 | 194,718 | +3.17(+2.66%) |
Nov 09, 2023 | 120.79 | 122.33 | 119.36 | 119.36 | 233,045 | -1.23(-1.02%) |
Nov 08, 2023 | 120.41 | 121.06 | 119.64 | 120.59 | 222,688 | -0.26(-0.22%) |
Nov 07, 2023 | 120.24 | 122.50 | 119.29 | 120.85 | 384,233 | -0.51(-0.42%) |
Nov 06, 2023 | 121.92 | 123.57 | 120.73 | 121.36 | 266,967 | -0.21(-0.17%) |
Nov 03, 2023 | 124.18 | 126.59 | 118.98 | 121.57 | 894,589 | -6.93(-5.39%) |
Nov 02, 2023 | 127.51 | 128.72 | 126.38 | 128.50 | 200,326 | +1.95(+1.54%) |