Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 150.69 | 152.81 | 144.90 | 147.51 | 423,414 | -7.63(-4.92%) |
Jan 30, 2024 | 153.88 | 156.91 | 153.88 | 155.14 | 142,437 | +0.07(+0.05%) |
Jan 29, 2024 | 152.62 | 155.23 | 151.64 | 155.07 | 118,119 | +2.63(+1.73%) |
Jan 26, 2024 | 152.89 | 153.23 | 151.66 | 152.43 | 78,699 | +0.55(+0.36%) |
Jan 25, 2024 | 151.37 | 152.00 | 149.94 | 151.89 | 152,452 | +1.93(+1.29%) |
Jan 24, 2024 | 153.54 | 154.15 | 149.03 | 149.96 | 136,463 | -1.55(-1.02%) |
Jan 23, 2024 | 154.88 | 154.88 | 151.45 | 151.51 | 144,073 | -1.63(-1.07%) |
Jan 22, 2024 | 151.44 | 154.50 | 151.44 | 153.14 | 124,101 | +2.56(+1.70%) |
Jan 19, 2024 | 150.41 | 152.20 | 148.54 | 150.57 | 124,625 | +0.12(+0.08%) |
Jan 18, 2024 | 150.23 | 151.39 | 149.33 | 150.45 | 139,016 | +1.04(+0.70%) |
Jan 17, 2024 | 148.24 | 149.61 | 148.12 | 149.41 | 173,527 | +0.24(+0.16%) |
Jan 16, 2024 | 147.68 | 149.45 | 146.01 | 149.17 | 174,533 | +0.87(+0.58%) |
Jan 12, 2024 | 151.52 | 151.96 | 147.39 | 148.31 | 176,637 | -2.32(-1.54%) |
Jan 11, 2024 | 150.23 | 150.86 | 147.94 | 150.62 | 176,489 | -0.34(-0.22%) |
Jan 10, 2024 | 150.01 | 151.04 | 148.93 | 150.96 | 159,905 | +0.69(+0.46%) |
Jan 09, 2024 | 150.06 | 150.71 | 149.44 | 150.28 | 126,182 | -1.12(-0.74%) |
Jan 08, 2024 | 149.89 | 151.82 | 149.06 | 151.40 | 144,276 | +1.69(+1.13%) |
Jan 05, 2024 | 149.22 | 151.97 | 148.45 | 149.71 | 220,322 | -0.24(-0.16%) |
Jan 04, 2024 | 151.48 | 151.62 | 149.78 | 149.95 | 284,451 | -2.48(-1.62%) |
Jan 03, 2024 | 157.46 | 157.46 | 152.16 | 152.42 | 237,112 | -7.15(-4.48%) |
Jan 02, 2024 | 158.65 | 160.73 | 157.92 | 159.57 | 147,357 | -0.01(-0.01%) |
Dec 29, 2023 | 160.03 | 160.72 | 158.72 | 159.58 | 273,276 | -1.22(-0.76%) |
Dec 28, 2023 | 161.18 | 161.57 | 159.82 | 160.80 | 178,191 | -0.99(-0.61%) |
Dec 27, 2023 | 163.17 | 163.26 | 160.97 | 161.80 | 167,280 | -1.29(-0.79%) |
Dec 26, 2023 | 161.72 | 163.24 | 160.31 | 163.09 | 118,852 | +1.37(+0.85%) |
Dec 22, 2023 | 161.56 | 163.19 | 161.26 | 161.72 | 136,773 | -0.72(-0.44%) |
Dec 21, 2023 | 162.07 | 163.74 | 160.94 | 162.44 | 160,390 | +4.02(+2.54%) |
Dec 20, 2023 | 160.94 | 162.57 | 158.24 | 158.42 | 189,122 | -2.95(-1.83%) |
Dec 19, 2023 | 159.57 | 162.02 | 159.34 | 161.37 | 192,762 | +2.25(+1.41%) |
Dec 18, 2023 | 161.47 | 161.56 | 157.45 | 159.12 | 177,544 | -1.50(-0.93%) |
Dec 15, 2023 | 163.04 | 163.04 | 159.17 | 160.62 | 317,054 | -1.74(-1.07%) |
Dec 14, 2023 | 157.03 | 162.52 | 156.15 | 162.37 | 357,290 | +7.40(+4.77%) |
Dec 13, 2023 | 148.13 | 156.38 | 147.92 | 154.97 | 430,951 | +6.70(+4.52%) |
Dec 12, 2023 | 150.20 | 150.20 | 148.15 | 148.27 | 139,062 | -2.26(-1.50%) |
Dec 11, 2023 | 149.68 | 151.58 | 148.05 | 150.52 | 132,975 | +1.13(+0.76%) |
Dec 08, 2023 | 149.13 | 150.65 | 148.40 | 149.39 | 200,903 | -0.11(-0.07%) |
Dec 07, 2023 | 149.38 | 149.67 | 148.08 | 149.50 | 208,876 | +1.11(+0.75%) |
Dec 06, 2023 | 151.60 | 152.27 | 148.37 | 148.39 | 223,790 | -1.51(-1.01%) |
Dec 05, 2023 | 151.66 | 151.66 | 149.18 | 149.90 | 195,341 | -3.70(-2.41%) |
Dec 04, 2023 | 153.11 | 154.74 | 151.56 | 153.60 | 198,525 | +0.22(+0.14%) |
Dec 01, 2023 | 148.66 | 153.41 | 148.05 | 153.38 | 272,095 | +4.94(+3.33%) |
Nov 30, 2023 | 147.78 | 149.38 | 145.79 | 148.44 | 284,638 | +0.83(+0.56%) |
Nov 29, 2023 | 151.41 | 152.64 | 146.66 | 147.61 | 337,394 | -2.55(-1.69%) |
Nov 28, 2023 | 150.73 | 152.98 | 149.87 | 150.16 | 143,087 | +0.10(+0.07%) |
Nov 27, 2023 | 152.88 | 154.10 | 149.99 | 150.06 | 131,379 | -3.31(-2.16%) |
Nov 24, 2023 | 151.40 | 153.37 | 150.98 | 153.37 | 97,901 | +2.05(+1.35%) |
Nov 22, 2023 | 152.10 | 153.41 | 150.81 | 151.32 | 146,666 | -0.26(-0.17%) |
Nov 21, 2023 | 151.23 | 152.44 | 150.16 | 151.58 | 139,912 | -1.02(-0.67%) |
Nov 20, 2023 | 152.72 | 153.51 | 150.43 | 152.60 | 133,779 | -0.37(-0.24%) |
Nov 17, 2023 | 153.34 | 155.00 | 151.48 | 152.97 | 240,336 | +1.92(+1.27%) |
Nov 16, 2023 | 157.85 | 157.93 | 148.42 | 151.05 | 310,666 | -7.58(-4.78%) |
Nov 15, 2023 | 156.47 | 160.17 | 156.47 | 158.63 | 226,071 | +2.38(+1.52%) |
Nov 14, 2023 | 152.13 | 158.58 | 152.13 | 156.25 | 201,085 | +7.56(+5.08%) |
Nov 13, 2023 | 145.94 | 148.91 | 145.62 | 148.69 | 162,340 | +0.39(+0.26%) |
Nov 10, 2023 | 148.09 | 148.72 | 146.58 | 148.31 | 119,106 | +1.19(+0.81%) |
Nov 09, 2023 | 151.57 | 151.82 | 146.99 | 147.11 | 173,071 | -3.11(-2.07%) |
Nov 08, 2023 | 150.58 | 151.36 | 149.80 | 150.23 | 298,645 | -0.22(-0.14%) |
Nov 07, 2023 | 151.19 | 151.91 | 148.94 | 150.44 | 198,644 | -0.89(-0.59%) |
Nov 06, 2023 | 153.69 | 153.69 | 150.05 | 151.33 | 190,359 | -3.08(-1.99%) |
Nov 03, 2023 | 150.81 | 155.29 | 150.81 | 154.41 | 251,710 | +5.27(+3.53%) |
Nov 02, 2023 | 148.21 | 149.66 | 146.91 | 149.14 | 255,839 | +3.02(+2.06%) |