Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 144.65 | 146.66 | 142.01 | 142.86 | 1,772,083 | -1.11(-0.77%) |
Jan 30, 2024 | 144.82 | 146.19 | 142.97 | 143.97 | 751,453 | -2.46(-1.68%) |
Jan 29, 2024 | 145.81 | 146.79 | 144.51 | 146.43 | 714,034 | +0.57(+0.39%) |
Jan 26, 2024 | 148.03 | 148.32 | 145.67 | 145.85 | 553,616 | -1.34(-0.91%) |
Jan 25, 2024 | 147.53 | 148.35 | 146.03 | 147.20 | 891,562 | +1.90(+1.31%) |
Jan 24, 2024 | 147.42 | 148.15 | 144.82 | 145.30 | 884,499 | -0.33(-0.22%) |
Jan 23, 2024 | 147.53 | 148.16 | 145.04 | 145.63 | 870,753 | -1.43(-0.98%) |
Jan 22, 2024 | 145.75 | 148.57 | 145.75 | 147.06 | 803,135 | +1.91(+1.32%) |
Jan 19, 2024 | 145.39 | 146.11 | 143.43 | 145.15 | 1,156,011 | +0.32(+0.22%) |
Jan 18, 2024 | 146.69 | 147.16 | 143.06 | 144.84 | 1,455,492 | -1.71(-1.17%) |
Jan 17, 2024 | 146.66 | 148.58 | 145.45 | 146.55 | 1,454,016 | -2.25(-1.52%) |
Jan 16, 2024 | 149.50 | 149.69 | 147.71 | 148.80 | 1,399,153 | -1.85(-1.23%) |
Jan 12, 2024 | 150.36 | 151.45 | 148.20 | 150.65 | 1,580,816 | +1.56(+1.05%) |
Jan 11, 2024 | 154.11 | 154.11 | 148.27 | 149.09 | 2,703,457 | -6.03(-3.89%) |
Jan 10, 2024 | 155.44 | 156.51 | 153.99 | 155.12 | 1,111,046 | -1.18(-0.75%) |
Jan 09, 2024 | 156.76 | 157.22 | 155.20 | 156.30 | 1,067,318 | -1.79(-1.13%) |
Jan 08, 2024 | 155.66 | 158.80 | 155.22 | 158.09 | 1,114,031 | +1.74(+1.11%) |
Jan 05, 2024 | 154.61 | 157.50 | 153.00 | 156.35 | 805,131 | +1.12(+0.72%) |
Jan 04, 2024 | 155.85 | 157.47 | 154.60 | 155.23 | 1,153,856 | -1.83(-1.17%) |
Jan 03, 2024 | 160.83 | 161.21 | 156.32 | 157.06 | 1,372,470 | -5.54(-3.41%) |
Jan 02, 2024 | 158.12 | 163.18 | 157.28 | 162.60 | 1,196,379 | +4.03(+2.54%) |
Dec 29, 2023 | 158.98 | 160.24 | 158.52 | 158.57 | 1,029,359 | -1.81(-1.13%) |
Dec 28, 2023 | 159.13 | 160.60 | 158.84 | 160.38 | 858,032 | +1.06(+0.66%) |
Dec 27, 2023 | 157.97 | 160.06 | 157.53 | 159.32 | 1,145,745 | +1.62(+1.03%) |
Dec 26, 2023 | 155.20 | 158.43 | 154.98 | 157.70 | 718,158 | +2.88(+1.86%) |
Dec 22, 2023 | 154.67 | 156.75 | 154.09 | 154.82 | 815,245 | +0.44(+0.28%) |
Dec 21, 2023 | 152.82 | 154.65 | 151.85 | 154.39 | 943,796 | +3.85(+2.56%) |
Dec 20, 2023 | 152.27 | 154.46 | 150.47 | 150.54 | 1,205,806 | -1.37(-0.90%) |
Dec 19, 2023 | 150.95 | 153.81 | 150.67 | 151.91 | 1,269,158 | +1.96(+1.31%) |
Dec 18, 2023 | 150.87 | 151.87 | 149.46 | 149.95 | 1,394,185 | -2.10(-1.38%) |
Dec 15, 2023 | 151.84 | 153.01 | 149.19 | 152.04 | 3,297,671 | -0.97(-0.63%) |
Dec 14, 2023 | 146.20 | 153.18 | 146.11 | 153.01 | 3,009,549 | +10.22(+7.15%) |
Dec 13, 2023 | 136.63 | 144.14 | 136.12 | 142.80 | 2,092,943 | +6.81(+5.01%) |
Dec 12, 2023 | 135.05 | 136.49 | 133.83 | 135.99 | 967,996 | +0.90(+0.67%) |
Dec 11, 2023 | 134.70 | 135.46 | 133.29 | 135.09 | 861,575 | -0.55(-0.40%) |
Dec 08, 2023 | 134.05 | 135.78 | 133.43 | 135.64 | 1,016,642 | +1.53(+1.14%) |
Dec 07, 2023 | 134.00 | 135.88 | 133.51 | 134.10 | 961,312 | +0.48(+0.36%) |
Dec 06, 2023 | 133.87 | 135.27 | 133.19 | 133.62 | 1,287,758 | +0.44(+0.33%) |
Dec 05, 2023 | 133.37 | 134.10 | 132.17 | 133.18 | 885,193 | -0.88(-0.66%) |
Dec 04, 2023 | 131.17 | 134.28 | 131.17 | 134.06 | 1,253,501 | +2.64(+2.01%) |
Dec 01, 2023 | 127.82 | 131.57 | 127.20 | 131.42 | 1,091,669 | +4.11(+3.23%) |
Nov 30, 2023 | 126.52 | 127.98 | 126.40 | 127.31 | 1,339,589 | +0.63(+0.49%) |
Nov 29, 2023 | 125.73 | 128.28 | 125.73 | 126.69 | 886,308 | +2.19(+1.76%) |
Nov 28, 2023 | 123.34 | 124.73 | 123.06 | 124.50 | 842,119 | +0.55(+0.44%) |
Nov 27, 2023 | 124.35 | 124.46 | 123.43 | 123.95 | 845,176 | -0.38(-0.31%) |
Nov 24, 2023 | 123.52 | 124.77 | 122.57 | 124.33 | 288,706 | +0.29(+0.24%) |
Nov 22, 2023 | 126.35 | 126.35 | 123.44 | 124.04 | 773,538 | -1.15(-0.92%) |
Nov 21, 2023 | 125.68 | 126.62 | 124.76 | 125.19 | 844,740 | -1.45(-1.14%) |
Nov 20, 2023 | 125.29 | 126.85 | 124.41 | 126.64 | 1,084,584 | +1.19(+0.95%) |
Nov 17, 2023 | 128.69 | 128.69 | 125.03 | 125.45 | 1,478,082 | -1.80(-1.41%) |
Nov 16, 2023 | 127.84 | 130.32 | 127.22 | 127.25 | 1,829,207 | +0.10(+0.08%) |
Nov 15, 2023 | 126.28 | 128.27 | 126.28 | 127.15 | 1,827,275 | +0.44(+0.35%) |
Nov 14, 2023 | 119.34 | 127.12 | 119.34 | 126.71 | 2,786,201 | +11.71(+10.18%) |
Nov 13, 2023 | 115.14 | 116.15 | 113.68 | 115.00 | 1,208,810 | -1.50(-1.29%) |
Nov 10, 2023 | 116.69 | 117.61 | 116.01 | 116.50 | 1,920,190 | +0.99(+0.86%) |
Nov 09, 2023 | 116.09 | 118.11 | 114.81 | 115.51 | 2,451,777 | -0.42(-0.36%) |
Nov 08, 2023 | 112.48 | 116.28 | 111.84 | 115.93 | 3,573,643 | +11.08(+10.57%) |
Nov 07, 2023 | 104.15 | 105.23 | 102.58 | 104.85 | 2,224,385 | +1.35(+1.30%) |
Nov 06, 2023 | 104.50 | 104.98 | 102.94 | 103.50 | 1,703,834 | -1.12(-1.08%) |
Nov 03, 2023 | 105.31 | 107.20 | 104.58 | 104.62 | 3,477,631 | +1.56(+1.52%) |
Nov 02, 2023 | 102.42 | 104.58 | 102.42 | 103.06 | 1,931,120 | +2.00(+1.97%) |