Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.32 | 149.85 | 146.51 | 146.97 | 315,130 | -2.14(-1.43%) |
Jan 30, 2024 | 148.22 | 149.10 | 147.51 | 149.10 | 232,308 | +1.25(+0.84%) |
Jan 29, 2024 | 147.55 | 148.13 | 146.98 | 147.86 | 160,511 | +0.16(+0.11%) |
Jan 26, 2024 | 147.66 | 148.33 | 147.28 | 147.70 | 141,132 | +0.45(+0.31%) |
Jan 25, 2024 | 147.68 | 148.18 | 146.64 | 147.25 | 245,101 | -0.72(-0.49%) |
Jan 24, 2024 | 149.32 | 150.20 | 147.97 | 147.97 | 165,100 | -0.48(-0.33%) |
Jan 23, 2024 | 147.38 | 148.73 | 147.09 | 148.45 | 303,808 | +0.87(+0.59%) |
Jan 22, 2024 | 149.69 | 149.87 | 147.08 | 147.58 | 294,932 | -1.91(-1.28%) |
Jan 19, 2024 | 149.69 | 150.77 | 148.54 | 149.49 | 502,133 | +0.65(+0.44%) |
Jan 18, 2024 | 146.44 | 149.19 | 146.44 | 148.84 | 366,283 | +2.60(+1.78%) |
Jan 17, 2024 | 145.81 | 146.31 | 144.48 | 146.24 | 281,390 | +0.30(+0.20%) |
Jan 16, 2024 | 143.88 | 145.94 | 143.76 | 145.94 | 351,389 | +2.10(+1.46%) |
Jan 12, 2024 | 142.59 | 144.21 | 142.59 | 143.84 | 172,393 | +1.26(+0.88%) |
Jan 11, 2024 | 143.57 | 144.20 | 141.21 | 142.59 | 421,507 | -0.57(-0.40%) |
Jan 10, 2024 | 142.90 | 143.83 | 142.79 | 143.16 | 229,954 | +0.29(+0.20%) |
Jan 09, 2024 | 143.82 | 144.11 | 142.77 | 142.88 | 284,574 | -1.62(-1.12%) |
Jan 08, 2024 | 141.97 | 144.60 | 141.97 | 144.50 | 278,393 | +2.17(+1.52%) |
Jan 05, 2024 | 141.92 | 143.45 | 141.92 | 142.33 | 168,149 | -0.16(-0.11%) |
Jan 04, 2024 | 142.12 | 143.72 | 142.12 | 142.49 | 197,208 | +0.77(+0.54%) |
Jan 03, 2024 | 141.51 | 142.40 | 141.34 | 141.72 | 247,576 | -0.73(-0.51%) |
Jan 02, 2024 | 143.15 | 143.25 | 141.77 | 142.45 | 257,415 | -2.15(-1.48%) |
Dec 29, 2023 | 143.48 | 145.08 | 143.48 | 144.60 | 191,263 | +0.71(+0.49%) |
Dec 28, 2023 | 143.12 | 144.32 | 143.12 | 143.88 | 274,294 | +0.35(+0.24%) |
Dec 27, 2023 | 141.15 | 143.97 | 141.15 | 143.54 | 302,127 | +1.70(+1.20%) |
Dec 26, 2023 | 141.61 | 142.55 | 141.26 | 141.84 | 129,086 | +0.35(+0.24%) |
Dec 22, 2023 | 141.25 | 141.97 | 141.13 | 141.49 | 171,861 | +0.36(+0.25%) |
Dec 21, 2023 | 140.56 | 141.33 | 140.06 | 141.13 | 206,185 | +1.48(+1.06%) |
Dec 20, 2023 | 139.41 | 141.27 | 138.77 | 139.65 | 249,984 | +0.05(+0.04%) |
Dec 19, 2023 | 139.23 | 140.11 | 138.90 | 139.60 | 259,980 | +0.33(+0.23%) |
Dec 18, 2023 | 137.71 | 139.28 | 137.31 | 139.28 | 242,802 | +1.97(+1.43%) |
Dec 15, 2023 | 138.25 | 138.68 | 137.29 | 137.31 | 351,266 | -1.49(-1.08%) |
Dec 14, 2023 | 141.66 | 142.44 | 138.00 | 138.80 | 617,064 | -3.26(-2.30%) |
Dec 13, 2023 | 142.40 | 142.97 | 141.45 | 142.06 | 210,969 | +0.15(+0.10%) |
Dec 12, 2023 | 139.92 | 142.15 | 139.37 | 141.92 | 248,211 | +2.14(+1.53%) |
Dec 11, 2023 | 139.96 | 140.54 | 139.31 | 139.78 | 281,434 | -0.03(-0.02%) |
Dec 08, 2023 | 139.55 | 140.31 | 139.10 | 139.81 | 160,542 | -0.16(-0.11%) |
Dec 07, 2023 | 140.08 | 140.65 | 139.33 | 139.97 | 180,983 | +0.32(+0.23%) |
Dec 06, 2023 | 140.61 | 142.10 | 139.50 | 139.65 | 296,158 | -0.92(-0.65%) |
Dec 05, 2023 | 139.06 | 141.36 | 138.80 | 140.57 | 414,719 | +0.76(+0.54%) |
Dec 04, 2023 | 138.44 | 140.04 | 138.18 | 139.81 | 293,266 | +0.38(+0.27%) |
Dec 01, 2023 | 138.24 | 139.52 | 138.24 | 139.43 | 261,014 | +1.08(+0.78%) |
Nov 30, 2023 | 137.93 | 138.64 | 137.26 | 138.36 | 389,669 | +0.86(+0.63%) |
Nov 29, 2023 | 138.87 | 138.87 | 137.03 | 137.50 | 461,051 | -1.18(-0.85%) |
Nov 28, 2023 | 139.91 | 140.79 | 138.32 | 138.67 | 407,164 | -1.01(-0.72%) |
Nov 27, 2023 | 137.01 | 139.87 | 136.76 | 139.68 | 479,711 | +2.43(+1.77%) |
Nov 24, 2023 | 136.56 | 137.72 | 136.56 | 137.25 | 168,570 | +0.33(+0.24%) |
Nov 22, 2023 | 136.96 | 137.62 | 136.68 | 136.92 | 1,045,468 | -0.06(-0.04%) |
Nov 21, 2023 | 137.14 | 138.43 | 135.94 | 136.98 | 548,127 | -0.37(-0.27%) |
Nov 20, 2023 | 135.69 | 138.01 | 135.41 | 137.35 | 545,548 | +1.51(+1.11%) |
Nov 17, 2023 | 135.28 | 136.78 | 135.28 | 135.83 | 502,736 | +0.62(+0.46%) |
Nov 16, 2023 | 131.78 | 135.63 | 131.78 | 135.21 | 728,591 | +3.30(+2.50%) |
Nov 15, 2023 | 132.38 | 132.79 | 131.39 | 131.91 | 569,319 | +0.72(+0.55%) |
Nov 14, 2023 | 131.60 | 132.45 | 130.75 | 131.18 | 562,241 | +0.84(+0.65%) |
Nov 13, 2023 | 127.66 | 130.66 | 127.66 | 130.34 | 496,485 | +2.00(+1.56%) |
Nov 10, 2023 | 129.40 | 129.96 | 127.13 | 128.34 | 293,846 | -0.78(-0.60%) |
Nov 09, 2023 | 127.26 | 129.45 | 126.48 | 129.12 | 455,974 | +2.30(+1.82%) |
Nov 08, 2023 | 125.74 | 127.25 | 125.17 | 126.81 | 509,560 | +0.93(+0.74%) |
Nov 07, 2023 | 126.27 | 127.75 | 125.68 | 125.88 | 628,592 | -0.43(-0.34%) |
Nov 06, 2023 | 124.64 | 126.72 | 124.64 | 126.31 | 346,757 | +1.37(+1.10%) |
Nov 03, 2023 | 124.97 | 125.33 | 124.14 | 124.94 | 373,356 | +0.52(+0.42%) |
Nov 02, 2023 | 121.61 | 125.21 | 120.36 | 124.42 | 570,218 | +4.59(+3.83%) |