Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 43,833,832 | -11.25(-7.35%) |
Jan 30, 2024 | 154.01 | 155.04 | 152.78 | 153.05 | 26,381,924 | -1.79(-1.16%) |
Jan 29, 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 20,872,988 | +1.05(+0.68%) |
Jan 26, 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 19,593,524 | +0.15(+0.10%) |
Jan 25, 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 21,438,980 | +3.29(+2.19%) |
Jan 24, 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 19,229,690 | +1.67(+1.12%) |
Jan 23, 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 14,120,522 | +0.97(+0.66%) |
Jan 22, 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 22,256,464 | -0.26(-0.18%) |
Jan 19, 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 27,215,520 | +2.98(+2.06%) |
Jan 18, 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 18,863,532 | +2.10(+1.47%) |
Jan 17, 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 17,880,048 | -1.19(-0.83%) |
Jan 16, 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 19,190,504 | -0.16(-0.11%) |
Jan 12, 2024 | 144.34 | 144.74 | 143.36 | 144.24 | 13,998,775 | +0.57(+0.40%) |
Jan 11, 2024 | 144.90 | 146.66 | 142.22 | 143.67 | 17,457,892 | -0.13(-0.09%) |
Jan 10, 2024 | 142.52 | 144.53 | 142.46 | 143.80 | 16,622,121 | +1.24(+0.87%) |
Jan 09, 2024 | 140.06 | 142.80 | 139.79 | 142.56 | 19,563,736 | +2.03(+1.44%) |
Jan 08, 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 17,634,064 | +3.14(+2.29%) |
Jan 05, 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 15,439,516 | -0.66(-0.48%) |
Jan 04, 2024 | 139.85 | 140.63 | 138.01 | 138.05 | 18,241,448 | -2.31(-1.65%) |
Jan 03, 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 19,174,218 | +0.80(+0.57%) |
Jan 02, 2024 | 139.60 | 140.62 | 137.74 | 139.56 | 20,076,896 | -1.37(-0.97%) |
Dec 29, 2023 | 140.68 | 141.44 | 139.90 | 140.93 | 14,881,008 | -0.35(-0.25%) |
Dec 28, 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 12,188,085 | -0.16(-0.11%) |
Dec 27, 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 17,280,956 | -1.38(-0.97%) |
Dec 26, 2023 | 142.98 | 143.94 | 142.50 | 142.82 | 11,163,132 | +0.10(+0.07%) |
Dec 22, 2023 | 142.13 | 143.24 | 142.06 | 142.72 | 18,513,592 | +0.92(+0.65%) |
Dec 21, 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 18,086,020 | +2.14(+1.53%) |
Dec 20, 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 33,400,020 | +1.56(+1.13%) |
Dec 19, 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 20,632,696 | +0.91(+0.66%) |
Dec 18, 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 25,687,334 | +3.35(+2.50%) |
Dec 15, 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 58,913,284 | +0.64(+0.48%) |
Dec 14, 2023 | 134.77 | 135.03 | 131.06 | 133.20 | 29,583,532 | -0.77(-0.57%) |
Dec 13, 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 25,268,136 | +0.33(+0.25%) |
Dec 12, 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 26,573,270 | -1.06(-0.79%) |
Dec 11, 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 24,460,544 | -1.94(-1.42%) |
Dec 08, 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 23,016,204 | -1.81(-1.31%) |
Dec 07, 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 38,297,856 | +7.02(+5.34%) |
Dec 06, 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 16,294,358 | -0.96(-0.73%) |
Dec 05, 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 19,235,174 | +1.76(+1.35%) |
Dec 04, 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 24,083,696 | -2.69(-2.02%) |
Dec 01, 2023 | 133.32 | 133.50 | 132.15 | 133.32 | 24,268,012 | -0.60(-0.45%) |
Nov 30, 2023 | 136.40 | 136.96 | 132.79 | 133.92 | 29,900,940 | -2.48(-1.82%) |
Nov 29, 2023 | 138.99 | 139.67 | 136.29 | 136.40 | 20,994,602 | -2.22(-1.60%) |
Nov 28, 2023 | 137.63 | 138.66 | 137.04 | 138.62 | 17,038,512 | +0.57(+0.41%) |
Nov 27, 2023 | 137.57 | 139.63 | 137.54 | 138.05 | 17,868,072 | -0.17(-0.12%) |
Nov 24, 2023 | 139.54 | 139.68 | 137.47 | 138.22 | 8,828,643 | -1.80(-1.29%) |
Nov 22, 2023 | 139.10 | 141.10 | 139.00 | 140.02 | 17,310,244 | +1.40(+1.01%) |
Nov 21, 2023 | 137.94 | 138.97 | 137.71 | 138.62 | 17,625,564 | +0.70(+0.51%) |
Nov 20, 2023 | 135.50 | 138.43 | 135.49 | 137.92 | 19,569,854 | +0.98(+0.72%) |
Nov 17, 2023 | 137.82 | 138.00 | 135.48 | 136.94 | 25,590,212 | -1.76(-1.27%) |
Nov 16, 2023 | 136.96 | 138.88 | 136.08 | 138.70 | 17,575,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.64 | 136.84 | 135.33 | 136.38 | 15,828,298 | +0.95(+0.70%) |
Nov 14, 2023 | 135.65 | 137.24 | 135.10 | 135.43 | 22,292,790 | +1.79(+1.34%) |
Nov 13, 2023 | 133.36 | 134.11 | 132.77 | 133.64 | 16,403,293 | -0.42(-0.31%) |
Nov 10, 2023 | 131.53 | 134.27 | 130.87 | 134.06 | 20,879,888 | +2.37(+1.80%) |
Nov 09, 2023 | 133.36 | 133.96 | 131.51 | 131.69 | 17,952,896 | -1.57(-1.18%) |
Nov 08, 2023 | 132.36 | 133.54 | 132.16 | 133.26 | 15,077,425 | +0.86(+0.65%) |
Nov 07, 2023 | 131.98 | 133.28 | 131.14 | 132.40 | 19,211,986 | +0.95(+0.72%) |
Nov 06, 2023 | 130.22 | 131.56 | 129.93 | 131.45 | 15,350,483 | +1.08(+0.83%) |
Nov 03, 2023 | 129.09 | 130.73 | 129.01 | 130.37 | 19,529,490 | +1.79(+1.39%) |
Nov 02, 2023 | 129.56 | 130.09 | 128.11 | 128.58 | 24,073,078 | +1.01(+0.79%) |