Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 154.97 | 156.21 | 151.26 | 151.89 | 594,494 | -4.32(-2.77%) |
Jan 30, 2024 | 155.48 | 158.90 | 154.60 | 156.21 | 412,577 | -0.56(-0.36%) |
Jan 29, 2024 | 152.60 | 157.16 | 152.51 | 156.77 | 331,865 | +4.07(+2.67%) |
Jan 26, 2024 | 154.54 | 155.38 | 152.11 | 152.69 | 269,978 | -1.00(-0.65%) |
Jan 25, 2024 | 154.58 | 155.82 | 152.88 | 153.69 | 339,759 | +2.14(+1.41%) |
Jan 24, 2024 | 154.46 | 154.46 | 151.08 | 151.55 | 239,202 | -0.89(-0.58%) |
Jan 23, 2024 | 156.71 | 157.51 | 151.94 | 152.44 | 235,353 | -2.34(-1.51%) |
Jan 22, 2024 | 154.35 | 157.00 | 153.68 | 154.78 | 320,198 | +2.40(+1.58%) |
Jan 19, 2024 | 152.59 | 153.29 | 149.39 | 152.38 | 308,322 | +0.26(+0.17%) |
Jan 18, 2024 | 149.07 | 152.26 | 148.78 | 152.12 | 281,720 | +3.82(+2.58%) |
Jan 17, 2024 | 145.94 | 148.99 | 144.96 | 148.29 | 339,858 | -0.28(-0.19%) |
Jan 16, 2024 | 148.87 | 149.60 | 146.39 | 148.57 | 425,525 | -1.69(-1.13%) |
Jan 12, 2024 | 153.11 | 153.78 | 150.13 | 150.26 | 244,632 | -0.84(-0.55%) |
Jan 11, 2024 | 152.29 | 153.23 | 149.36 | 151.10 | 212,859 | -1.28(-0.84%) |
Jan 10, 2024 | 152.24 | 152.76 | 150.09 | 152.38 | 184,060 | -0.05(-0.03%) |
Jan 09, 2024 | 153.11 | 153.11 | 148.73 | 152.44 | 282,546 | -3.07(-1.97%) |
Jan 08, 2024 | 151.85 | 155.62 | 151.57 | 155.50 | 270,756 | +3.76(+2.48%) |
Jan 05, 2024 | 150.39 | 153.52 | 150.19 | 151.74 | 332,396 | -0.53(-0.35%) |
Jan 04, 2024 | 154.54 | 155.39 | 151.95 | 152.27 | 374,971 | -1.26(-0.82%) |
Jan 03, 2024 | 160.14 | 160.52 | 153.40 | 153.53 | 569,905 | -8.91(-5.49%) |
Jan 02, 2024 | 157.96 | 164.26 | 157.42 | 162.44 | 420,697 | +3.12(+1.96%) |
Dec 29, 2023 | 161.07 | 162.17 | 158.75 | 159.33 | 416,067 | -2.24(-1.39%) |
Dec 28, 2023 | 162.31 | 163.17 | 161.44 | 161.57 | 339,416 | -1.14(-0.70%) |
Dec 27, 2023 | 162.81 | 164.84 | 161.48 | 162.70 | 342,701 | +0.48(+0.29%) |
Dec 26, 2023 | 161.49 | 164.99 | 161.05 | 162.22 | 261,320 | +1.24(+0.77%) |
Dec 22, 2023 | 157.96 | 161.10 | 157.63 | 160.98 | 295,097 | +3.06(+1.94%) |
Dec 21, 2023 | 159.11 | 159.62 | 157.52 | 157.92 | 338,625 | +0.97(+0.62%) |
Dec 20, 2023 | 157.92 | 161.45 | 156.94 | 156.96 | 441,124 | -1.86(-1.17%) |
Dec 19, 2023 | 158.23 | 160.92 | 157.65 | 158.82 | 473,332 | +2.32(+1.48%) |
Dec 18, 2023 | 157.98 | 157.98 | 155.06 | 156.50 | 531,612 | +0.12(+0.08%) |
Dec 15, 2023 | 156.10 | 156.73 | 153.52 | 156.38 | 1,027,272 | +0.75(+0.48%) |
Dec 14, 2023 | 146.20 | 155.85 | 146.20 | 155.63 | 1,448,425 | +13.78(+9.72%) |
Dec 13, 2023 | 137.18 | 142.16 | 135.98 | 141.85 | 597,406 | +4.84(+3.53%) |
Dec 12, 2023 | 137.15 | 137.78 | 135.56 | 137.01 | 380,893 | +0.40(+0.29%) |
Dec 11, 2023 | 134.93 | 137.19 | 134.93 | 136.61 | 344,730 | +1.95(+1.45%) |
Dec 08, 2023 | 132.16 | 136.21 | 132.08 | 134.66 | 402,159 | +2.50(+1.89%) |
Dec 07, 2023 | 130.03 | 132.26 | 129.30 | 132.16 | 325,174 | +2.33(+1.79%) |
Dec 06, 2023 | 130.64 | 132.95 | 129.27 | 129.83 | 411,234 | +0.13(+0.10%) |
Dec 05, 2023 | 131.74 | 131.87 | 129.25 | 129.70 | 328,524 | -2.92(-2.20%) |
Dec 04, 2023 | 131.19 | 132.65 | 129.35 | 132.62 | 404,708 | +0.18(+0.14%) |
Dec 01, 2023 | 128.04 | 133.39 | 128.01 | 132.44 | 458,162 | +3.09(+2.39%) |
Nov 30, 2023 | 128.04 | 129.87 | 126.61 | 129.35 | 694,063 | +2.24(+1.76%) |
Nov 29, 2023 | 129.05 | 130.98 | 126.94 | 127.11 | 480,980 | +0.14(+0.11%) |
Nov 28, 2023 | 129.55 | 130.16 | 126.90 | 126.97 | 593,390 | -3.03(-2.33%) |
Nov 27, 2023 | 130.66 | 131.54 | 129.09 | 130.00 | 450,797 | -1.64(-1.25%) |
Nov 24, 2023 | 130.04 | 132.22 | 129.91 | 131.64 | 164,865 | +1.35(+1.04%) |
Nov 22, 2023 | 129.45 | 131.28 | 128.53 | 130.29 | 378,170 | +1.75(+1.36%) |
Nov 21, 2023 | 128.68 | 130.07 | 127.16 | 128.54 | 543,633 | -1.16(-0.89%) |
Nov 20, 2023 | 130.96 | 131.15 | 125.83 | 129.69 | 579,375 | -1.16(-0.89%) |
Nov 17, 2023 | 122.04 | 132.88 | 120.49 | 130.86 | 1,779,489 | -3.80(-2.82%) |
Nov 16, 2023 | 135.65 | 137.33 | 133.24 | 134.66 | 305,165 | -0.99(-0.73%) |
Nov 15, 2023 | 136.62 | 138.38 | 135.44 | 135.65 | 350,215 | -1.26(-0.92%) |
Nov 14, 2023 | 134.42 | 139.58 | 134.42 | 136.90 | 499,352 | +6.89(+5.30%) |
Nov 13, 2023 | 131.09 | 132.17 | 129.96 | 130.01 | 217,457 | -1.72(-1.31%) |
Nov 10, 2023 | 129.68 | 132.25 | 128.59 | 131.73 | 145,053 | +3.55(+2.77%) |
Nov 09, 2023 | 130.04 | 130.05 | 127.94 | 128.19 | 224,005 | -0.09(-0.07%) |
Nov 08, 2023 | 129.45 | 131.54 | 126.56 | 128.28 | 321,540 | -0.78(-0.60%) |
Nov 07, 2023 | 128.78 | 129.89 | 127.92 | 129.05 | 339,167 | -1.12(-0.86%) |
Nov 06, 2023 | 131.75 | 131.87 | 128.93 | 130.18 | 256,486 | -1.29(-0.98%) |
Nov 03, 2023 | 131.99 | 134.62 | 131.37 | 131.47 | 278,840 | +1.80(+1.39%) |
Nov 02, 2023 | 131.46 | 132.94 | 128.68 | 129.67 | 269,064 | +0.67(+0.52%) |