Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.72 | 142.73 | 139.81 | 140.39 | 2,344,996 | -2.02(-1.42%) |
Jan 30, 2024 | 141.79 | 143.21 | 141.42 | 142.41 | 1,396,052 | +0.21(+0.15%) |
Jan 29, 2024 | 142.20 | 142.76 | 140.83 | 142.20 | 1,906,683 | -0.18(-0.13%) |
Jan 26, 2024 | 143.12 | 143.26 | 141.49 | 142.38 | 1,640,923 | +0.25(+0.17%) |
Jan 25, 2024 | 141.17 | 142.46 | 140.34 | 142.13 | 1,831,545 | +1.75(+1.25%) |
Jan 24, 2024 | 142.34 | 143.09 | 140.27 | 140.38 | 2,567,286 | -1.40(-0.99%) |
Jan 23, 2024 | 142.27 | 142.34 | 139.84 | 141.78 | 1,752,627 | +0.30(+0.21%) |
Jan 22, 2024 | 141.05 | 142.48 | 141.05 | 141.48 | 2,319,093 | +0.75(+0.53%) |
Jan 19, 2024 | 145.18 | 145.18 | 140.06 | 140.73 | 5,521,649 | -3.54(-2.46%) |
Jan 18, 2024 | 143.01 | 144.60 | 142.75 | 144.28 | 2,163,937 | +1.86(+1.31%) |
Jan 17, 2024 | 141.84 | 143.74 | 141.49 | 142.42 | 1,926,566 | -0.68(-0.47%) |
Jan 16, 2024 | 144.10 | 144.20 | 142.37 | 143.09 | 2,068,572 | -1.78(-1.23%) |
Jan 12, 2024 | 146.37 | 147.01 | 143.96 | 144.88 | 1,109,851 | -0.84(-0.57%) |
Jan 11, 2024 | 147.07 | 147.07 | 145.03 | 145.71 | 1,460,084 | -0.90(-0.61%) |
Jan 10, 2024 | 145.35 | 146.83 | 145.35 | 146.61 | 933,685 | +1.06(+0.72%) |
Jan 09, 2024 | 145.59 | 145.89 | 144.64 | 145.55 | 959,878 | -1.15(-0.79%) |
Jan 08, 2024 | 145.45 | 146.79 | 144.88 | 146.71 | 1,018,106 | +1.44(+0.99%) |
Jan 05, 2024 | 143.56 | 145.60 | 143.35 | 145.26 | 1,086,127 | +1.03(+0.71%) |
Jan 04, 2024 | 144.17 | 145.51 | 143.70 | 144.24 | 1,710,422 | -0.71(-0.49%) |
Jan 03, 2024 | 145.97 | 146.30 | 143.60 | 144.94 | 1,747,609 | -1.65(-1.13%) |
Jan 02, 2024 | 147.04 | 147.99 | 146.16 | 146.60 | 1,869,784 | -2.26(-1.52%) |
Dec 29, 2023 | 149.27 | 149.99 | 148.61 | 148.86 | 948,574 | -0.83(-0.55%) |
Dec 28, 2023 | 149.96 | 150.12 | 149.42 | 149.68 | 820,917 | +0.22(+0.15%) |
Dec 27, 2023 | 148.62 | 149.88 | 148.59 | 149.46 | 1,333,881 | +0.47(+0.31%) |
Dec 26, 2023 | 148.15 | 149.60 | 147.97 | 149.00 | 874,677 | +0.94(+0.63%) |
Dec 22, 2023 | 147.41 | 148.75 | 147.16 | 148.06 | 1,315,478 | +1.00(+0.68%) |
Dec 21, 2023 | 146.94 | 147.56 | 145.82 | 147.06 | 1,405,903 | +1.42(+0.98%) |
Dec 20, 2023 | 148.74 | 148.82 | 145.53 | 145.64 | 1,485,526 | -3.18(-2.13%) |
Dec 19, 2023 | 148.74 | 149.58 | 147.72 | 148.82 | 1,935,666 | +0.76(+0.51%) |
Dec 18, 2023 | 147.93 | 148.74 | 146.85 | 148.06 | 2,422,262 | +0.07(+0.05%) |
Dec 15, 2023 | 148.15 | 149.45 | 147.56 | 147.99 | 2,934,549 | -0.47(-0.32%) |
Dec 14, 2023 | 148.91 | 150.46 | 148.28 | 148.46 | 2,474,925 | +1.67(+1.14%) |
Dec 13, 2023 | 144.66 | 146.88 | 144.55 | 146.79 | 2,591,706 | +2.09(+1.44%) |
Dec 12, 2023 | 145.36 | 146.22 | 144.65 | 144.70 | 2,008,075 | -0.47(-0.32%) |
Dec 11, 2023 | 144.16 | 146.19 | 143.82 | 145.16 | 2,062,879 | +1.85(+1.29%) |
Dec 08, 2023 | 144.31 | 145.18 | 143.09 | 143.31 | 1,141,884 | -0.99(-0.69%) |
Dec 07, 2023 | 143.45 | 144.72 | 142.81 | 144.31 | 1,540,593 | +2.27(+1.60%) |
Dec 06, 2023 | 143.19 | 143.98 | 141.73 | 142.04 | 2,001,249 | +0.05(+0.04%) |
Dec 05, 2023 | 141.65 | 142.10 | 140.63 | 141.99 | 1,911,367 | -0.50(-0.35%) |
Dec 04, 2023 | 142.36 | 144.09 | 142.10 | 142.49 | 2,826,518 | -0.48(-0.33%) |
Dec 01, 2023 | 141.07 | 143.19 | 140.79 | 142.96 | 1,560,771 | +1.63(+1.16%) |
Nov 30, 2023 | 139.13 | 141.42 | 138.47 | 141.33 | 2,751,115 | +2.43(+1.75%) |
Nov 29, 2023 | 138.90 | 139.83 | 138.37 | 138.90 | 1,258,770 | +1.46(+1.07%) |
Nov 28, 2023 | 136.84 | 138.03 | 135.84 | 137.44 | 1,627,282 | +0.79(+0.58%) |
Nov 27, 2023 | 135.01 | 137.03 | 134.62 | 136.65 | 1,166,454 | +0.84(+0.62%) |
Nov 24, 2023 | 136.19 | 136.53 | 135.21 | 135.82 | 357,592 | -0.19(-0.14%) |
Nov 22, 2023 | 136.75 | 137.25 | 135.31 | 136.01 | 737,724 | +0.06(+0.04%) |
Nov 21, 2023 | 135.28 | 136.43 | 134.73 | 135.95 | 987,318 | +1.01(+0.75%) |
Nov 20, 2023 | 134.80 | 135.61 | 134.03 | 134.93 | 906,347 | -0.31(-0.23%) |
Nov 17, 2023 | 135.12 | 135.40 | 134.53 | 135.24 | 966,228 | +0.71(+0.53%) |
Nov 16, 2023 | 133.06 | 134.71 | 132.97 | 134.53 | 1,279,967 | +1.53(+1.15%) |
Nov 15, 2023 | 133.08 | 135.11 | 132.47 | 133.00 | 2,103,933 | +0.11(+0.08%) |
Nov 14, 2023 | 131.08 | 133.80 | 130.39 | 132.89 | 2,379,078 | +4.21(+3.27%) |
Nov 13, 2023 | 127.67 | 129.71 | 127.67 | 128.68 | 1,582,150 | +0.47(+0.37%) |
Nov 10, 2023 | 127.28 | 128.44 | 126.55 | 128.21 | 1,289,616 | +1.43(+1.13%) |
Nov 09, 2023 | 128.90 | 129.38 | 126.64 | 126.78 | 1,176,056 | -1.52(-1.19%) |
Nov 08, 2023 | 126.52 | 128.52 | 126.24 | 128.30 | 1,352,256 | +1.72(+1.36%) |
Nov 07, 2023 | 125.74 | 127.34 | 125.29 | 126.58 | 1,536,686 | +0.06(+0.05%) |
Nov 06, 2023 | 126.79 | 127.94 | 125.73 | 126.52 | 987,378 | -0.55(-0.44%) |
Nov 03, 2023 | 125.12 | 128.22 | 125.12 | 127.07 | 1,109,149 | +3.36(+2.71%) |
Nov 02, 2023 | 122.23 | 123.99 | 122.05 | 123.72 | 1,637,971 | +1.93(+1.59%) |