Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 143.86 | 144.91 | 142.68 | 142.80 | 830,545 | -0.29(-0.20%) |
Jan 30, 2024 | 143.99 | 145.44 | 142.56 | 143.09 | 1,395,020 | +0.10(+0.07%) |
Jan 29, 2024 | 142.87 | 143.01 | 141.76 | 142.99 | 1,570,341 | -0.02(-0.01%) |
Jan 26, 2024 | 144.18 | 144.50 | 142.82 | 143.01 | 1,074,935 | +3.59(+2.58%) |
Jan 25, 2024 | 137.39 | 140.07 | 136.56 | 139.42 | 1,406,261 | +3.37(+2.48%) |
Jan 24, 2024 | 136.92 | 137.31 | 136.04 | 136.05 | 888,533 | -0.88(-0.64%) |
Jan 23, 2024 | 135.88 | 137.59 | 135.01 | 136.93 | 1,016,310 | +0.66(+0.49%) |
Jan 22, 2024 | 137.21 | 137.51 | 135.64 | 136.26 | 869,181 | -0.73(-0.53%) |
Jan 19, 2024 | 136.91 | 137.37 | 135.81 | 137.00 | 691,486 | -1.24(-0.89%) |
Jan 18, 2024 | 137.40 | 138.40 | 137.21 | 138.23 | 665,122 | +0.77(+0.56%) |
Jan 17, 2024 | 138.12 | 138.70 | 137.11 | 137.46 | 870,810 | -2.79(-1.99%) |
Jan 16, 2024 | 139.97 | 140.75 | 139.74 | 140.25 | 877,871 | -1.37(-0.96%) |
Jan 12, 2024 | 141.16 | 142.76 | 141.05 | 141.62 | 794,662 | -0.81(-0.57%) |
Jan 11, 2024 | 141.97 | 142.69 | 140.38 | 142.43 | 1,423,244 | +1.19(+0.84%) |
Jan 10, 2024 | 141.29 | 142.15 | 140.51 | 141.24 | 1,281,830 | +2.08(+1.49%) |
Jan 09, 2024 | 140.19 | 140.50 | 139.02 | 139.16 | 532,875 | -2.32(-1.64%) |
Jan 08, 2024 | 140.75 | 141.66 | 140.32 | 141.49 | 947,806 | +1.47(+1.05%) |
Jan 05, 2024 | 139.98 | 141.66 | 139.30 | 140.01 | 688,447 | -0.93(-0.66%) |
Jan 04, 2024 | 141.43 | 142.56 | 140.84 | 140.94 | 926,040 | -0.60(-0.43%) |
Jan 03, 2024 | 140.07 | 141.72 | 139.75 | 141.55 | 881,309 | -0.98(-0.69%) |
Jan 02, 2024 | 140.55 | 143.25 | 140.29 | 142.53 | 980,021 | -1.59(-1.11%) |
Dec 29, 2023 | 144.07 | 144.82 | 143.93 | 144.12 | 351,175 | +0.19(+0.13%) |
Dec 28, 2023 | 143.83 | 144.49 | 143.82 | 143.93 | 470,443 | -0.53(-0.37%) |
Dec 27, 2023 | 143.90 | 144.83 | 143.90 | 144.47 | 427,849 | +0.24(+0.17%) |
Dec 26, 2023 | 143.56 | 144.80 | 143.19 | 144.23 | 365,638 | +0.48(+0.34%) |
Dec 22, 2023 | 144.02 | 144.55 | 143.22 | 143.74 | 333,455 | +0.03(+0.02%) |
Dec 21, 2023 | 143.18 | 143.78 | 142.11 | 143.71 | 672,318 | +2.11(+1.49%) |
Dec 20, 2023 | 144.20 | 144.34 | 141.61 | 141.61 | 553,867 | -2.46(-1.71%) |
Dec 19, 2023 | 143.29 | 144.38 | 143.15 | 144.07 | 694,466 | +0.70(+0.49%) |
Dec 18, 2023 | 142.84 | 143.56 | 141.81 | 143.37 | 974,135 | +2.03(+1.44%) |
Dec 15, 2023 | 142.92 | 143.22 | 141.27 | 141.34 | 1,242,344 | -2.84(-1.97%) |
Dec 14, 2023 | 144.62 | 145.44 | 143.79 | 144.18 | 1,117,212 | +1.53(+1.08%) |
Dec 13, 2023 | 140.48 | 142.69 | 139.47 | 142.65 | 546,249 | +2.25(+1.60%) |
Dec 12, 2023 | 140.74 | 140.74 | 139.55 | 140.40 | 615,623 | -0.31(-0.22%) |
Dec 11, 2023 | 139.62 | 140.94 | 139.51 | 140.71 | 978,025 | +0.25(+0.18%) |
Dec 08, 2023 | 140.07 | 141.22 | 139.84 | 140.46 | 663,196 | +1.41(+1.02%) |
Dec 07, 2023 | 138.11 | 139.09 | 137.13 | 139.04 | 880,705 | +0.94(+0.68%) |
Dec 06, 2023 | 138.90 | 139.36 | 137.90 | 138.10 | 812,270 | -1.14(-0.82%) |
Dec 05, 2023 | 140.08 | 140.81 | 139.21 | 139.24 | 896,792 | -1.19(-0.85%) |
Dec 04, 2023 | 140.14 | 141.47 | 140.00 | 140.43 | 644,045 | -1.62(-1.14%) |
Dec 01, 2023 | 139.51 | 142.18 | 139.26 | 142.05 | 744,404 | +2.97(+2.13%) |
Nov 30, 2023 | 138.57 | 139.43 | 137.57 | 139.08 | 721,810 | +1.62(+1.18%) |
Nov 29, 2023 | 138.52 | 138.91 | 137.45 | 137.46 | 603,051 | -1.75(-1.26%) |
Nov 28, 2023 | 139.13 | 140.22 | 138.96 | 139.21 | 552,379 | -1.12(-0.80%) |
Nov 27, 2023 | 141.61 | 141.75 | 140.08 | 140.33 | 2,576,314 | -1.11(-0.78%) |
Nov 24, 2023 | 141.14 | 141.83 | 141.01 | 141.44 | 527,840 | +0.42(+0.30%) |
Nov 22, 2023 | 141.23 | 141.29 | 140.33 | 141.01 | 710,048 | +1.00(+0.71%) |
Nov 21, 2023 | 140.22 | 140.40 | 139.42 | 140.01 | 961,224 | +0.47(+0.33%) |
Nov 20, 2023 | 139.79 | 140.38 | 139.21 | 139.55 | 1,012,951 | -0.03(-0.02%) |
Nov 17, 2023 | 140.22 | 140.30 | 138.91 | 139.58 | 1,041,572 | +1.38(+0.99%) |
Nov 16, 2023 | 139.67 | 140.30 | 137.97 | 138.20 | 742,925 | -3.42(-2.42%) |
Nov 15, 2023 | 143.51 | 144.01 | 141.09 | 141.63 | 945,097 | -2.29(-1.59%) |
Nov 14, 2023 | 144.02 | 144.56 | 143.11 | 143.91 | 912,887 | +2.86(+2.03%) |
Nov 13, 2023 | 139.32 | 141.84 | 139.08 | 141.05 | 1,445,120 | +1.33(+0.96%) |
Nov 10, 2023 | 137.53 | 141.10 | 131.54 | 139.72 | 3,206,686 | -18.55(-11.72%) |
Nov 09, 2023 | 159.67 | 159.93 | 158.14 | 158.27 | 417,726 | +0.25(+0.16%) |
Nov 08, 2023 | 158.62 | 159.29 | 157.55 | 158.02 | 704,380 | +1.20(+0.76%) |
Nov 07, 2023 | 157.32 | 157.70 | 156.62 | 156.82 | 366,495 | -0.63(-0.40%) |
Nov 06, 2023 | 157.89 | 158.18 | 157.34 | 157.46 | 586,982 | -0.47(-0.29%) |
Nov 03, 2023 | 158.36 | 158.85 | 157.51 | 157.92 | 447,287 | +1.79(+1.15%) |
Nov 02, 2023 | 155.78 | 156.39 | 154.94 | 156.13 | 474,600 | +3.34(+2.19%) |