Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.02 | 144.93 | 141.54 | 142.32 | 3,247,342 | -0.35(-0.24%) |
Jan 30, 2024 | 140.32 | 143.37 | 140.05 | 142.67 | 3,551,405 | +3.05(+2.18%) |
Jan 29, 2024 | 140.42 | 140.51 | 139.23 | 139.62 | 4,575,871 | -0.30(-0.21%) |
Jan 26, 2024 | 140.07 | 141.01 | 139.13 | 139.92 | 3,822,739 | -1.06(-0.76%) |
Jan 25, 2024 | 139.55 | 141.11 | 138.43 | 140.98 | 3,924,988 | +2.35(+1.70%) |
Jan 24, 2024 | 144.07 | 144.63 | 138.25 | 138.63 | 4,956,438 | -3.90(-2.74%) |
Jan 23, 2024 | 147.88 | 150.37 | 140.92 | 142.54 | 11,215,050 | -14.51(-9.24%) |
Jan 22, 2024 | 155.00 | 157.27 | 154.37 | 157.05 | 3,336,309 | +2.39(+1.55%) |
Jan 19, 2024 | 152.50 | 154.80 | 151.69 | 154.66 | 2,184,939 | +2.76(+1.82%) |
Jan 18, 2024 | 153.14 | 153.60 | 150.16 | 151.90 | 2,144,303 | +0.57(+0.38%) |
Jan 17, 2024 | 151.12 | 152.38 | 150.43 | 151.33 | 1,871,403 | -1.03(-0.67%) |
Jan 16, 2024 | 152.37 | 153.17 | 151.53 | 152.36 | 1,652,700 | -0.93(-0.60%) |
Jan 12, 2024 | 154.64 | 154.64 | 152.35 | 153.28 | 1,416,537 | -1.06(-0.68%) |
Jan 11, 2024 | 152.65 | 154.68 | 151.99 | 154.34 | 2,296,789 | +0.46(+0.30%) |
Jan 10, 2024 | 153.55 | 156.12 | 152.86 | 153.88 | 2,220,223 | +2.75(+1.82%) |
Jan 09, 2024 | 150.37 | 152.31 | 150.22 | 151.13 | 1,599,708 | -0.52(-0.34%) |
Jan 08, 2024 | 149.69 | 151.81 | 149.63 | 151.65 | 1,920,241 | +3.63(+2.46%) |
Jan 05, 2024 | 146.40 | 149.54 | 145.96 | 148.01 | 2,147,722 | +0.94(+0.64%) |
Jan 04, 2024 | 146.90 | 149.20 | 146.60 | 147.08 | 1,934,790 | -0.26(-0.18%) |
Jan 03, 2024 | 147.15 | 148.43 | 145.57 | 147.34 | 3,096,389 | -1.92(-1.29%) |
Jan 02, 2024 | 149.28 | 150.94 | 147.43 | 149.26 | 1,906,133 | -2.09(-1.38%) |
Dec 29, 2023 | 150.83 | 152.12 | 150.38 | 151.35 | 1,485,742 | +0.00(+0.00%) |
Dec 28, 2023 | 151.12 | 152.06 | 150.47 | 151.35 | 1,192,367 | +0.23(+0.15%) |
Dec 27, 2023 | 150.35 | 151.90 | 149.69 | 151.12 | 1,216,011 | +1.03(+0.69%) |
Dec 26, 2023 | 149.70 | 150.79 | 149.45 | 150.09 | 975,075 | +0.77(+0.51%) |
Dec 22, 2023 | 150.70 | 150.70 | 148.34 | 149.32 | 1,419,745 | -0.39(-0.26%) |
Dec 21, 2023 | 150.37 | 151.20 | 148.55 | 149.71 | 1,919,690 | +0.94(+0.63%) |
Dec 20, 2023 | 149.39 | 151.37 | 148.50 | 148.77 | 2,154,454 | -0.85(-0.57%) |
Dec 19, 2023 | 148.88 | 150.22 | 148.02 | 149.62 | 2,829,682 | +1.63(+1.10%) |
Dec 18, 2023 | 149.41 | 149.63 | 146.34 | 147.98 | 4,071,077 | -1.50(-1.01%) |
Dec 15, 2023 | 150.65 | 154.00 | 148.95 | 149.49 | 7,570,029 | -3.01(-1.97%) |
Dec 14, 2023 | 145.99 | 152.99 | 145.54 | 152.50 | 5,754,999 | +8.92(+6.21%) |
Dec 13, 2023 | 140.80 | 144.04 | 138.80 | 143.57 | 3,987,043 | +4.35(+3.13%) |
Dec 12, 2023 | 138.54 | 139.71 | 138.25 | 139.22 | 2,698,170 | +0.90(+0.65%) |
Dec 11, 2023 | 137.30 | 139.62 | 136.68 | 138.32 | 4,129,027 | +0.44(+0.32%) |
Dec 08, 2023 | 135.59 | 138.29 | 135.43 | 137.89 | 2,911,284 | +2.11(+1.55%) |
Dec 07, 2023 | 133.61 | 136.03 | 133.59 | 135.78 | 3,875,436 | +2.72(+2.04%) |
Dec 06, 2023 | 131.75 | 134.46 | 131.45 | 133.06 | 3,126,382 | +2.87(+2.20%) |
Dec 05, 2023 | 130.03 | 130.52 | 129.09 | 130.19 | 1,934,399 | +0.24(+0.18%) |
Dec 04, 2023 | 129.52 | 131.13 | 128.81 | 129.95 | 2,162,550 | -0.37(-0.28%) |
Dec 01, 2023 | 127.47 | 130.72 | 127.12 | 130.32 | 2,909,653 | +3.18(+2.50%) |
Nov 30, 2023 | 126.47 | 127.24 | 124.91 | 127.14 | 2,438,290 | +0.41(+0.32%) |
Nov 29, 2023 | 126.77 | 127.38 | 126.08 | 126.73 | 2,996,125 | +1.30(+1.03%) |
Nov 28, 2023 | 125.58 | 126.35 | 124.76 | 125.44 | 1,484,731 | -0.31(-0.25%) |
Nov 27, 2023 | 126.08 | 126.70 | 125.49 | 125.75 | 1,723,642 | -1.20(-0.95%) |
Nov 24, 2023 | 126.25 | 127.12 | 126.14 | 126.95 | 672,608 | +0.46(+0.36%) |
Nov 22, 2023 | 127.20 | 128.14 | 126.03 | 126.49 | 1,233,039 | +0.27(+0.21%) |
Nov 21, 2023 | 127.39 | 127.66 | 125.97 | 126.22 | 2,322,527 | -1.64(-1.28%) |
Nov 20, 2023 | 126.70 | 127.95 | 126.17 | 127.87 | 1,985,693 | +0.64(+0.50%) |
Nov 17, 2023 | 127.36 | 127.98 | 126.66 | 127.23 | 1,951,725 | +0.43(+0.34%) |
Nov 16, 2023 | 127.38 | 128.37 | 126.53 | 126.80 | 2,379,820 | -0.27(-0.21%) |
Nov 15, 2023 | 127.44 | 128.94 | 126.92 | 127.07 | 2,550,330 | -0.99(-0.78%) |
Nov 14, 2023 | 126.12 | 129.94 | 126.00 | 128.06 | 3,994,720 | +6.54(+5.38%) |
Nov 13, 2023 | 120.96 | 122.36 | 120.38 | 121.53 | 2,059,234 | -0.38(-0.31%) |
Nov 10, 2023 | 120.75 | 122.40 | 119.38 | 121.91 | 2,390,093 | +2.01(+1.67%) |
Nov 09, 2023 | 121.25 | 122.50 | 119.32 | 119.90 | 2,290,679 | -1.12(-0.93%) |
Nov 08, 2023 | 121.18 | 122.94 | 120.22 | 121.02 | 2,598,532 | +0.64(+0.53%) |
Nov 07, 2023 | 118.03 | 121.49 | 117.31 | 120.39 | 4,334,950 | +3.43(+2.93%) |
Nov 06, 2023 | 116.05 | 117.65 | 115.47 | 116.96 | 3,656,187 | -1.13(-0.96%) |
Nov 03, 2023 | 116.49 | 120.00 | 116.49 | 118.09 | 4,102,976 | +4.80(+4.24%) |
Nov 02, 2023 | 111.52 | 115.24 | 110.87 | 113.29 | 4,632,193 | +4.70(+4.33%) |