Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 150.08 | 152.28 | 148.67 | 149.36 | 2,284,697 | -1.22(-0.81%) |
Jan 30, 2024 | 149.72 | 152.26 | 149.72 | 150.57 | 1,618,814 | +1.50(+1.00%) |
Jan 29, 2024 | 148.01 | 149.24 | 146.83 | 149.08 | 1,602,083 | +1.19(+0.80%) |
Jan 26, 2024 | 148.65 | 149.62 | 147.33 | 147.89 | 1,581,167 | -0.74(-0.50%) |
Jan 25, 2024 | 147.42 | 148.66 | 145.18 | 148.63 | 2,798,864 | +3.99(+2.76%) |
Jan 24, 2024 | 148.69 | 148.77 | 144.29 | 144.64 | 2,117,025 | -2.46(-1.67%) |
Jan 23, 2024 | 150.48 | 152.42 | 145.89 | 147.10 | 3,855,599 | -7.16(-4.64%) |
Jan 22, 2024 | 151.33 | 154.36 | 151.32 | 154.26 | 2,380,128 | +3.44(+2.28%) |
Jan 19, 2024 | 149.69 | 151.67 | 148.65 | 150.82 | 2,287,467 | +1.48(+0.99%) |
Jan 18, 2024 | 149.96 | 151.46 | 147.57 | 149.34 | 1,890,974 | +0.72(+0.48%) |
Jan 17, 2024 | 148.18 | 149.52 | 147.54 | 148.63 | 2,169,698 | -0.89(-0.60%) |
Jan 16, 2024 | 149.67 | 150.69 | 149.02 | 149.52 | 2,595,931 | -1.24(-0.82%) |
Jan 12, 2024 | 154.47 | 154.70 | 150.54 | 150.76 | 2,246,746 | -3.43(-2.22%) |
Jan 11, 2024 | 151.22 | 154.25 | 151.08 | 154.19 | 2,921,023 | +1.84(+1.21%) |
Jan 10, 2024 | 151.61 | 154.39 | 150.60 | 152.35 | 3,656,261 | +5.16(+3.50%) |
Jan 09, 2024 | 146.89 | 148.22 | 146.77 | 147.20 | 1,476,900 | -1.14(-0.77%) |
Jan 08, 2024 | 146.44 | 148.48 | 146.24 | 148.34 | 1,628,051 | +3.02(+2.08%) |
Jan 05, 2024 | 143.45 | 146.84 | 143.10 | 145.32 | 1,959,630 | +1.19(+0.83%) |
Jan 04, 2024 | 144.49 | 145.98 | 144.03 | 144.13 | 1,593,251 | -0.59(-0.40%) |
Jan 03, 2024 | 144.69 | 145.99 | 142.79 | 144.71 | 2,134,941 | -1.79(-1.22%) |
Jan 02, 2024 | 146.29 | 147.48 | 144.11 | 146.50 | 1,638,880 | -1.57(-1.06%) |
Dec 29, 2023 | 147.53 | 148.70 | 147.10 | 148.07 | 1,446,892 | -0.14(-0.09%) |
Dec 28, 2023 | 148.03 | 148.84 | 147.42 | 148.21 | 1,037,753 | -0.12(-0.08%) |
Dec 27, 2023 | 147.29 | 148.90 | 146.58 | 148.33 | 1,239,792 | +1.09(+0.74%) |
Dec 26, 2023 | 146.98 | 147.54 | 146.25 | 147.24 | 919,996 | +0.77(+0.53%) |
Dec 22, 2023 | 147.56 | 147.90 | 145.55 | 146.46 | 1,302,776 | -0.49(-0.33%) |
Dec 21, 2023 | 147.74 | 148.50 | 145.14 | 146.95 | 2,090,348 | +1.11(+0.76%) |
Dec 20, 2023 | 147.13 | 149.10 | 145.76 | 145.84 | 1,720,590 | -1.85(-1.25%) |
Dec 19, 2023 | 147.65 | 148.73 | 146.66 | 147.68 | 2,147,562 | +1.36(+0.93%) |
Dec 18, 2023 | 148.24 | 148.36 | 143.97 | 146.32 | 2,737,935 | -1.99(-1.34%) |
Dec 15, 2023 | 145.28 | 155.00 | 143.06 | 148.31 | 8,866,361 | -5.49(-3.57%) |
Dec 14, 2023 | 146.91 | 154.42 | 146.29 | 153.80 | 4,720,888 | +9.59(+6.65%) |
Dec 13, 2023 | 140.27 | 144.96 | 138.78 | 144.22 | 3,589,618 | +4.60(+3.29%) |
Dec 12, 2023 | 138.87 | 140.18 | 138.19 | 139.62 | 1,608,398 | +0.88(+0.64%) |
Dec 11, 2023 | 138.15 | 139.50 | 137.05 | 138.73 | 1,882,440 | +0.06(+0.04%) |
Dec 08, 2023 | 135.93 | 139.09 | 135.80 | 138.67 | 1,700,284 | +2.10(+1.54%) |
Dec 07, 2023 | 134.43 | 136.66 | 134.43 | 136.57 | 1,852,624 | +2.09(+1.55%) |
Dec 06, 2023 | 132.38 | 136.21 | 131.41 | 134.49 | 3,202,390 | +3.45(+2.63%) |
Dec 05, 2023 | 130.82 | 131.13 | 129.70 | 131.04 | 1,178,307 | +0.39(+0.30%) |
Dec 04, 2023 | 130.07 | 131.10 | 129.44 | 130.65 | 1,377,633 | -0.07(-0.05%) |
Dec 01, 2023 | 127.20 | 130.81 | 127.11 | 130.72 | 1,768,888 | +3.64(+2.86%) |
Nov 30, 2023 | 125.58 | 127.24 | 124.36 | 127.09 | 2,478,174 | +1.07(+0.85%) |
Nov 29, 2023 | 126.83 | 127.25 | 125.84 | 126.01 | 1,595,136 | +0.77(+0.62%) |
Nov 28, 2023 | 125.64 | 126.33 | 124.73 | 125.24 | 1,238,647 | -0.77(-0.61%) |
Nov 27, 2023 | 125.26 | 126.44 | 125.26 | 126.01 | 1,033,925 | -0.79(-0.62%) |
Nov 24, 2023 | 126.44 | 127.18 | 125.94 | 126.80 | 429,724 | +0.20(+0.16%) |
Nov 22, 2023 | 126.86 | 127.93 | 125.79 | 126.60 | 985,019 | +0.65(+0.51%) |
Nov 21, 2023 | 126.91 | 127.64 | 125.91 | 125.95 | 1,237,195 | -1.51(-1.18%) |
Nov 20, 2023 | 125.97 | 127.53 | 125.21 | 127.47 | 1,164,964 | +0.81(+0.64%) |
Nov 17, 2023 | 127.07 | 127.48 | 126.29 | 126.66 | 1,822,065 | +0.41(+0.32%) |
Nov 16, 2023 | 126.23 | 127.25 | 125.55 | 126.25 | 1,731,400 | +0.23(+0.18%) |
Nov 15, 2023 | 127.22 | 128.44 | 125.97 | 126.02 | 2,120,566 | -1.40(-1.10%) |
Nov 14, 2023 | 126.07 | 130.42 | 125.88 | 127.42 | 3,362,364 | +5.97(+4.92%) |
Nov 13, 2023 | 121.89 | 122.06 | 119.72 | 121.45 | 1,493,585 | +0.05(+0.04%) |
Nov 10, 2023 | 119.56 | 121.85 | 118.37 | 121.41 | 1,440,782 | +2.55(+2.15%) |
Nov 09, 2023 | 120.15 | 121.38 | 118.15 | 118.85 | 1,252,925 | -1.24(-1.03%) |
Nov 08, 2023 | 119.78 | 120.95 | 118.91 | 120.09 | 1,497,488 | +0.47(+0.39%) |
Nov 07, 2023 | 118.07 | 120.79 | 117.81 | 119.63 | 1,805,260 | +1.68(+1.42%) |
Nov 06, 2023 | 117.12 | 118.54 | 115.86 | 117.95 | 1,729,117 | -1.09(-0.92%) |
Nov 03, 2023 | 118.07 | 121.28 | 118.07 | 119.04 | 2,638,677 | +3.93(+3.42%) |
Nov 02, 2023 | 113.33 | 116.53 | 112.70 | 115.11 | 2,717,876 | +4.61(+4.17%) |