Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 152.69 | 152.69 | 149.47 | 149.70 | 1,680,216 | -3.11(-2.03%) |
Jan 30, 2024 | 149.78 | 153.24 | 149.37 | 152.81 | 2,056,460 | +2.02(+1.34%) |
Jan 29, 2024 | 151.80 | 151.80 | 149.67 | 150.79 | 2,849,746 | -1.34(-0.88%) |
Jan 26, 2024 | 152.39 | 152.96 | 150.19 | 152.13 | 1,482,175 | -0.08(-0.05%) |
Jan 25, 2024 | 150.58 | 152.30 | 148.46 | 152.21 | 2,463,932 | +3.04(+2.04%) |
Jan 24, 2024 | 148.38 | 149.57 | 147.28 | 149.17 | 1,509,738 | +1.69(+1.14%) |
Jan 23, 2024 | 147.02 | 149.07 | 146.75 | 147.49 | 1,351,057 | -0.46(-0.31%) |
Jan 22, 2024 | 147.30 | 149.23 | 146.21 | 147.95 | 2,329,839 | +0.86(+0.58%) |
Jan 19, 2024 | 145.79 | 147.14 | 145.10 | 147.09 | 1,380,434 | +1.29(+0.88%) |
Jan 18, 2024 | 145.78 | 146.38 | 144.41 | 145.80 | 1,499,224 | -0.04(-0.03%) |
Jan 17, 2024 | 145.46 | 147.34 | 144.96 | 145.84 | 1,487,216 | -1.34(-0.91%) |
Jan 16, 2024 | 149.01 | 149.33 | 146.74 | 147.19 | 1,461,487 | -2.61(-1.74%) |
Jan 12, 2024 | 149.94 | 150.53 | 148.05 | 149.80 | 1,512,293 | +2.39(+1.62%) |
Jan 11, 2024 | 148.00 | 148.56 | 146.42 | 147.41 | 1,267,016 | +0.03(+0.02%) |
Jan 10, 2024 | 148.19 | 148.30 | 145.93 | 147.38 | 1,509,930 | -1.36(-0.92%) |
Jan 09, 2024 | 151.93 | 152.09 | 148.22 | 148.75 | 1,393,455 | -2.92(-1.93%) |
Jan 08, 2024 | 148.78 | 151.67 | 146.75 | 151.67 | 2,187,577 | -0.19(-0.12%) |
Jan 05, 2024 | 152.68 | 153.51 | 150.58 | 151.85 | 1,699,340 | +0.13(+0.08%) |
Jan 04, 2024 | 156.84 | 157.38 | 151.43 | 151.72 | 1,863,837 | -4.24(-2.72%) |
Jan 03, 2024 | 153.55 | 156.66 | 152.25 | 155.96 | 1,428,478 | +3.08(+2.01%) |
Jan 02, 2024 | 152.46 | 154.45 | 152.21 | 152.88 | 1,438,118 | +1.88(+1.24%) |
Dec 29, 2023 | 151.90 | 152.25 | 150.66 | 151.00 | 2,328,936 | -0.24(-0.16%) |
Dec 28, 2023 | 153.34 | 153.55 | 151.19 | 151.25 | 1,198,073 | -2.69(-1.75%) |
Dec 27, 2023 | 154.82 | 155.54 | 153.24 | 153.94 | 936,138 | -0.89(-0.57%) |
Dec 26, 2023 | 153.48 | 155.78 | 153.48 | 154.82 | 1,066,938 | +2.54(+1.67%) |
Dec 22, 2023 | 153.40 | 154.16 | 151.88 | 152.28 | 1,292,594 | +0.13(+0.08%) |
Dec 21, 2023 | 152.34 | 152.60 | 150.51 | 152.15 | 1,327,329 | +0.42(+0.28%) |
Dec 20, 2023 | 152.99 | 155.25 | 151.58 | 151.73 | 1,624,115 | -1.29(-0.84%) |
Dec 19, 2023 | 151.46 | 153.29 | 150.81 | 153.02 | 1,621,459 | +1.48(+0.98%) |
Dec 18, 2023 | 152.41 | 153.70 | 151.54 | 151.54 | 1,934,291 | +2.45(+1.65%) |
Dec 15, 2023 | 148.66 | 149.95 | 146.90 | 149.09 | 4,173,403 | -0.32(-0.21%) |
Dec 14, 2023 | 147.08 | 150.09 | 146.91 | 149.41 | 2,621,153 | +3.88(+2.66%) |
Dec 13, 2023 | 144.20 | 145.81 | 143.49 | 145.53 | 1,883,356 | +1.54(+1.07%) |
Dec 12, 2023 | 144.37 | 145.02 | 142.96 | 143.99 | 2,467,127 | -1.62(-1.11%) |
Dec 11, 2023 | 144.58 | 146.30 | 144.42 | 145.61 | 2,046,310 | +0.79(+0.54%) |
Dec 08, 2023 | 144.34 | 146.46 | 144.11 | 144.82 | 1,639,172 | +1.11(+0.77%) |
Dec 07, 2023 | 144.04 | 144.81 | 142.67 | 143.71 | 2,306,269 | +1.08(+0.76%) |
Dec 06, 2023 | 144.83 | 145.18 | 141.87 | 142.63 | 3,393,367 | -3.57(-2.44%) |
Dec 05, 2023 | 150.16 | 150.43 | 146.11 | 146.20 | 1,892,601 | -3.61(-2.41%) |
Dec 04, 2023 | 148.71 | 150.05 | 148.11 | 149.82 | 1,409,992 | -0.40(-0.27%) |
Dec 01, 2023 | 150.25 | 152.65 | 149.62 | 150.22 | 1,390,489 | -0.14(-0.09%) |
Nov 30, 2023 | 151.08 | 153.34 | 147.16 | 150.35 | 2,471,512 | +0.60(+0.40%) |
Nov 29, 2023 | 150.38 | 150.82 | 149.00 | 149.75 | 1,059,334 | -0.20(-0.13%) |
Nov 28, 2023 | 150.35 | 151.63 | 149.50 | 149.94 | 1,095,028 | -0.03(-0.02%) |
Nov 27, 2023 | 149.75 | 150.32 | 148.55 | 149.97 | 1,265,335 | -0.59(-0.39%) |
Nov 24, 2023 | 150.43 | 152.15 | 150.37 | 150.57 | 564,622 | +0.46(+0.31%) |
Nov 22, 2023 | 147.01 | 150.56 | 146.05 | 150.11 | 1,400,260 | -0.91(-0.60%) |
Nov 21, 2023 | 151.16 | 151.51 | 149.53 | 151.01 | 1,158,219 | -1.03(-0.68%) |
Nov 20, 2023 | 152.90 | 154.07 | 151.52 | 152.05 | 1,459,758 | +0.00(+0.00%) |
Nov 17, 2023 | 149.98 | 153.31 | 149.46 | 152.05 | 2,242,017 | +3.55(+2.39%) |
Nov 16, 2023 | 150.72 | 150.89 | 144.76 | 148.49 | 3,180,810 | -3.20(-2.11%) |
Nov 15, 2023 | 151.34 | 153.76 | 151.34 | 151.69 | 1,833,774 | +0.00(+0.00%) |
Nov 14, 2023 | 151.59 | 152.26 | 150.71 | 151.69 | 2,536,757 | +0.93(+0.62%) |
Nov 13, 2023 | 150.61 | 151.88 | 149.97 | 150.76 | 1,352,164 | +0.45(+0.30%) |
Nov 10, 2023 | 150.27 | 151.22 | 148.56 | 150.31 | 1,775,675 | +2.03(+1.37%) |
Nov 09, 2023 | 149.29 | 150.86 | 148.10 | 148.28 | 1,872,864 | -0.37(-0.25%) |
Nov 08, 2023 | 150.16 | 152.06 | 147.89 | 148.66 | 2,568,995 | -2.69(-1.78%) |
Nov 07, 2023 | 150.42 | 152.56 | 146.37 | 151.34 | 3,225,232 | -1.29(-0.84%) |
Nov 06, 2023 | 154.79 | 155.43 | 151.64 | 152.63 | 2,007,447 | -1.87(-1.21%) |
Nov 03, 2023 | 155.80 | 156.35 | 153.32 | 154.50 | 1,357,915 | -1.09(-0.70%) |
Nov 02, 2023 | 150.94 | 155.81 | 150.21 | 155.58 | 1,701,076 | +3.65(+2.40%) |