Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 154.20 | 154.20 | 150.95 | 151.18 | 1,663,729 | -3.14(-2.03%) |
Jan 30, 2024 | 151.26 | 154.76 | 150.85 | 154.32 | 2,036,282 | +2.04(+1.34%) |
Jan 29, 2024 | 153.31 | 153.31 | 151.15 | 152.28 | 2,821,783 | -1.36(-0.88%) |
Jan 26, 2024 | 153.90 | 154.47 | 151.68 | 153.64 | 1,467,631 | -0.08(-0.05%) |
Jan 25, 2024 | 152.07 | 153.81 | 149.93 | 153.72 | 2,439,755 | +3.07(+2.04%) |
Jan 24, 2024 | 149.85 | 151.06 | 148.73 | 150.65 | 1,494,924 | +1.70(+1.14%) |
Jan 23, 2024 | 148.48 | 150.54 | 148.20 | 148.95 | 1,337,800 | -0.46(-0.31%) |
Jan 22, 2024 | 148.76 | 150.71 | 147.66 | 149.41 | 2,306,979 | +0.87(+0.58%) |
Jan 19, 2024 | 147.24 | 148.60 | 146.54 | 148.55 | 1,366,889 | +1.30(+0.88%) |
Jan 18, 2024 | 147.23 | 147.83 | 145.84 | 147.25 | 1,484,513 | -0.04(-0.03%) |
Jan 17, 2024 | 146.91 | 148.80 | 146.39 | 147.29 | 1,472,623 | -1.36(-0.91%) |
Jan 16, 2024 | 150.49 | 150.81 | 148.19 | 148.65 | 1,447,147 | -2.64(-1.74%) |
Jan 12, 2024 | 151.43 | 152.02 | 149.52 | 151.28 | 1,497,454 | +2.41(+1.62%) |
Jan 11, 2024 | 149.46 | 150.03 | 147.87 | 148.87 | 1,254,584 | +0.03(+0.02%) |
Jan 10, 2024 | 149.66 | 149.77 | 147.38 | 148.84 | 1,495,114 | -1.38(-0.92%) |
Jan 09, 2024 | 153.44 | 153.59 | 149.69 | 150.22 | 1,379,782 | -2.95(-1.93%) |
Jan 08, 2024 | 150.26 | 153.17 | 148.20 | 153.17 | 2,166,112 | -0.19(-0.12%) |
Jan 05, 2024 | 154.19 | 155.03 | 152.07 | 153.36 | 1,682,666 | +0.13(+0.08%) |
Jan 04, 2024 | 158.39 | 158.93 | 152.93 | 153.23 | 1,845,548 | -4.28(-2.72%) |
Jan 03, 2024 | 155.07 | 158.21 | 153.76 | 157.51 | 1,414,462 | +3.11(+2.01%) |
Jan 02, 2024 | 153.97 | 155.98 | 153.72 | 154.40 | 1,424,007 | +1.90(+1.24%) |
Dec 29, 2023 | 153.41 | 153.76 | 152.15 | 152.50 | 2,306,084 | -0.25(-0.16%) |
Dec 28, 2023 | 154.86 | 155.07 | 152.69 | 152.75 | 1,186,317 | -2.71(-1.75%) |
Dec 27, 2023 | 156.35 | 157.08 | 154.76 | 155.46 | 926,952 | -0.89(-0.57%) |
Dec 26, 2023 | 155.00 | 157.33 | 155.00 | 156.35 | 1,056,469 | +2.57(+1.67%) |
Dec 22, 2023 | 154.92 | 155.69 | 153.38 | 153.79 | 1,279,911 | +0.13(+0.08%) |
Dec 21, 2023 | 153.85 | 154.11 | 152.00 | 153.66 | 1,314,305 | +0.42(+0.28%) |
Dec 20, 2023 | 154.51 | 156.79 | 153.08 | 153.24 | 1,608,179 | -1.30(-0.84%) |
Dec 19, 2023 | 152.96 | 154.81 | 152.30 | 154.54 | 1,605,549 | +1.50(+0.98%) |
Dec 18, 2023 | 153.92 | 155.22 | 153.04 | 153.04 | 1,915,312 | +2.48(+1.65%) |
Dec 15, 2023 | 150.13 | 151.44 | 148.36 | 150.56 | 4,132,452 | -0.33(-0.22%) |
Dec 14, 2023 | 148.54 | 151.58 | 148.37 | 150.89 | 2,595,433 | +3.91(+2.66%) |
Dec 13, 2023 | 145.63 | 147.26 | 144.91 | 146.97 | 1,864,876 | +1.55(+1.07%) |
Dec 12, 2023 | 145.80 | 146.45 | 144.38 | 145.42 | 2,442,919 | -1.63(-1.11%) |
Dec 11, 2023 | 146.01 | 147.75 | 145.85 | 147.05 | 2,026,231 | +0.80(+0.54%) |
Dec 08, 2023 | 145.77 | 147.91 | 145.54 | 146.26 | 1,623,088 | +1.12(+0.77%) |
Dec 07, 2023 | 145.47 | 146.25 | 144.08 | 145.13 | 2,283,639 | +1.09(+0.76%) |
Dec 06, 2023 | 146.27 | 146.62 | 143.28 | 144.04 | 3,360,070 | -3.61(-2.44%) |
Dec 05, 2023 | 151.65 | 151.92 | 147.55 | 147.65 | 1,874,030 | -3.65(-2.41%) |
Dec 04, 2023 | 150.18 | 151.54 | 149.58 | 151.30 | 1,396,156 | -0.40(-0.27%) |
Dec 01, 2023 | 151.73 | 154.16 | 151.10 | 151.70 | 1,376,845 | -0.14(-0.09%) |
Nov 30, 2023 | 152.58 | 154.86 | 148.62 | 151.84 | 2,447,261 | +0.61(+0.40%) |
Nov 29, 2023 | 151.87 | 152.31 | 150.47 | 151.23 | 1,048,940 | -0.20(-0.13%) |
Nov 28, 2023 | 151.84 | 153.13 | 150.99 | 151.43 | 1,084,283 | -0.03(-0.02%) |
Nov 27, 2023 | 151.23 | 151.81 | 150.02 | 151.46 | 1,252,919 | -0.60(-0.39%) |
Nov 24, 2023 | 151.92 | 153.66 | 151.86 | 152.06 | 559,082 | +0.46(+0.30%) |
Nov 22, 2023 | 148.47 | 152.05 | 147.50 | 151.60 | 1,386,520 | -0.91(-0.60%) |
Nov 21, 2023 | 152.66 | 153.01 | 151.02 | 152.51 | 1,146,855 | -1.04(-0.68%) |
Nov 20, 2023 | 154.42 | 155.60 | 153.02 | 153.55 | 1,445,434 | +0.00(+0.00%) |
Nov 17, 2023 | 151.47 | 154.83 | 150.94 | 153.55 | 2,220,018 | +3.59(+2.39%) |
Nov 16, 2023 | 152.22 | 152.38 | 146.20 | 149.96 | 3,149,599 | -3.24(-2.11%) |
Nov 15, 2023 | 152.84 | 155.28 | 152.84 | 153.20 | 1,815,780 | +0.00(+0.00%) |
Nov 14, 2023 | 153.09 | 153.77 | 152.20 | 153.20 | 2,511,866 | +0.94(+0.62%) |
Nov 13, 2023 | 152.10 | 153.38 | 151.46 | 152.25 | 1,338,897 | +0.45(+0.30%) |
Nov 10, 2023 | 151.75 | 152.72 | 150.03 | 151.80 | 1,758,252 | +2.05(+1.37%) |
Nov 09, 2023 | 150.77 | 152.36 | 149.57 | 149.75 | 1,854,487 | -0.38(-0.25%) |
Nov 08, 2023 | 151.65 | 153.56 | 149.35 | 150.13 | 2,543,788 | -2.72(-1.78%) |
Nov 07, 2023 | 151.91 | 154.07 | 147.82 | 152.84 | 3,193,585 | -1.30(-0.84%) |
Nov 06, 2023 | 156.33 | 156.97 | 153.14 | 154.14 | 1,987,749 | -1.89(-1.21%) |
Nov 03, 2023 | 157.35 | 157.90 | 154.84 | 156.03 | 1,344,591 | -1.10(-0.70%) |
Nov 02, 2023 | 152.44 | 157.36 | 151.70 | 157.13 | 1,684,385 | +3.69(+2.40%) |