Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.32 | 145.23 | 141.84 | 142.62 | 3,240,505 | -0.35(-0.24%) |
Jan 30, 2024 | 140.61 | 143.68 | 140.34 | 142.97 | 3,543,928 | +3.05(+2.18%) |
Jan 29, 2024 | 140.71 | 140.81 | 139.52 | 139.91 | 4,566,237 | -0.30(-0.21%) |
Jan 26, 2024 | 140.36 | 141.31 | 139.42 | 140.21 | 3,814,691 | -1.07(-0.76%) |
Jan 25, 2024 | 139.84 | 141.41 | 138.73 | 141.28 | 3,916,724 | +2.36(+1.70%) |
Jan 24, 2024 | 144.38 | 144.93 | 138.55 | 138.93 | 4,946,002 | -3.91(-2.74%) |
Jan 23, 2024 | 148.20 | 150.69 | 141.22 | 142.84 | 11,191,438 | -14.54(-9.24%) |
Jan 22, 2024 | 155.33 | 157.60 | 154.69 | 157.38 | 3,329,284 | +2.39(+1.55%) |
Jan 19, 2024 | 152.82 | 155.12 | 152.01 | 154.98 | 2,180,339 | +2.77(+1.82%) |
Jan 18, 2024 | 153.47 | 153.93 | 150.48 | 152.22 | 2,139,789 | +0.57(+0.37%) |
Jan 17, 2024 | 151.44 | 152.70 | 150.74 | 151.65 | 1,867,463 | -1.03(-0.67%) |
Jan 16, 2024 | 152.69 | 153.50 | 151.85 | 152.68 | 1,649,221 | -0.93(-0.60%) |
Jan 12, 2024 | 154.96 | 154.96 | 152.67 | 153.61 | 1,413,555 | -1.06(-0.68%) |
Jan 11, 2024 | 152.97 | 155.00 | 152.31 | 154.66 | 2,291,954 | +0.46(+0.30%) |
Jan 10, 2024 | 153.88 | 156.46 | 153.19 | 154.20 | 2,215,549 | +2.75(+1.82%) |
Jan 09, 2024 | 150.69 | 152.63 | 150.54 | 151.45 | 1,596,340 | -0.52(-0.34%) |
Jan 08, 2024 | 150.00 | 152.13 | 149.94 | 151.97 | 1,916,198 | +3.64(+2.46%) |
Jan 05, 2024 | 146.71 | 149.85 | 146.27 | 148.33 | 2,143,200 | +0.94(+0.64%) |
Jan 04, 2024 | 147.21 | 149.51 | 146.91 | 147.39 | 1,930,717 | -0.26(-0.18%) |
Jan 03, 2024 | 147.46 | 148.75 | 145.88 | 147.65 | 3,089,870 | -1.93(-1.29%) |
Jan 02, 2024 | 149.59 | 151.26 | 147.74 | 149.57 | 1,902,119 | -2.10(-1.38%) |
Dec 29, 2023 | 151.15 | 152.44 | 150.70 | 151.67 | 1,482,614 | +0.00(+0.00%) |
Dec 28, 2023 | 151.44 | 152.38 | 150.79 | 151.67 | 1,189,857 | +0.23(+0.15%) |
Dec 27, 2023 | 150.67 | 152.22 | 150.00 | 151.44 | 1,213,451 | +1.04(+0.69%) |
Dec 26, 2023 | 150.01 | 151.11 | 149.77 | 150.40 | 973,022 | +0.77(+0.51%) |
Dec 22, 2023 | 151.02 | 151.02 | 148.66 | 149.63 | 1,416,756 | -0.39(-0.26%) |
Dec 21, 2023 | 150.69 | 151.52 | 148.87 | 150.02 | 1,915,648 | +0.94(+0.63%) |
Dec 20, 2023 | 149.70 | 151.69 | 148.81 | 149.09 | 2,149,918 | -0.85(-0.57%) |
Dec 19, 2023 | 149.19 | 150.53 | 148.34 | 149.93 | 2,823,725 | +1.64(+1.10%) |
Dec 18, 2023 | 149.72 | 149.94 | 146.65 | 148.30 | 4,062,506 | -1.51(-1.01%) |
Dec 15, 2023 | 150.97 | 154.32 | 149.26 | 149.80 | 7,554,091 | -3.01(-1.97%) |
Dec 14, 2023 | 146.30 | 153.32 | 145.85 | 152.82 | 5,742,883 | +8.94(+6.21%) |
Dec 13, 2023 | 141.10 | 144.34 | 139.09 | 143.88 | 3,978,648 | +4.36(+3.13%) |
Dec 12, 2023 | 138.84 | 140.00 | 138.55 | 139.51 | 2,692,490 | +0.90(+0.65%) |
Dec 11, 2023 | 137.59 | 139.91 | 136.97 | 138.62 | 4,120,334 | +0.44(+0.32%) |
Dec 08, 2023 | 135.87 | 138.59 | 135.71 | 138.18 | 2,905,155 | +2.11(+1.55%) |
Dec 07, 2023 | 133.90 | 136.32 | 133.87 | 136.06 | 3,867,277 | +2.73(+2.04%) |
Dec 06, 2023 | 132.03 | 134.74 | 131.73 | 133.34 | 3,119,799 | +2.87(+2.20%) |
Dec 05, 2023 | 130.30 | 130.79 | 129.37 | 130.46 | 1,930,326 | +0.24(+0.18%) |
Dec 04, 2023 | 129.79 | 131.41 | 129.09 | 130.22 | 2,157,997 | -0.37(-0.28%) |
Dec 01, 2023 | 127.74 | 130.99 | 127.39 | 130.59 | 2,903,527 | +3.18(+2.50%) |
Nov 30, 2023 | 126.74 | 127.51 | 125.17 | 127.41 | 2,433,156 | +0.41(+0.32%) |
Nov 29, 2023 | 127.04 | 127.65 | 126.35 | 127.00 | 2,989,817 | +1.30(+1.03%) |
Nov 28, 2023 | 125.84 | 126.61 | 125.02 | 125.70 | 1,481,605 | -0.31(-0.25%) |
Nov 27, 2023 | 126.34 | 126.97 | 125.75 | 126.01 | 1,720,013 | -1.21(-0.95%) |
Nov 24, 2023 | 126.52 | 127.39 | 126.41 | 127.22 | 671,192 | +0.46(+0.36%) |
Nov 22, 2023 | 127.47 | 128.41 | 126.29 | 126.76 | 1,230,443 | +0.27(+0.21%) |
Nov 21, 2023 | 127.66 | 127.93 | 126.23 | 126.49 | 2,317,637 | -1.65(-1.29%) |
Nov 20, 2023 | 126.97 | 128.22 | 126.44 | 128.14 | 1,981,513 | +0.64(+0.50%) |
Nov 17, 2023 | 127.63 | 128.25 | 126.93 | 127.50 | 1,947,616 | +0.43(+0.34%) |
Nov 16, 2023 | 127.65 | 128.64 | 126.80 | 127.07 | 2,374,810 | -0.27(-0.21%) |
Nov 15, 2023 | 127.71 | 129.21 | 127.18 | 127.34 | 2,544,960 | -1.00(-0.78%) |
Nov 14, 2023 | 126.38 | 130.22 | 126.26 | 128.34 | 3,986,310 | +6.55(+5.38%) |
Nov 13, 2023 | 121.22 | 122.62 | 120.63 | 121.78 | 2,054,898 | -0.38(-0.31%) |
Nov 10, 2023 | 121.01 | 122.66 | 119.63 | 122.16 | 2,385,061 | +2.01(+1.67%) |
Nov 09, 2023 | 121.50 | 122.76 | 119.57 | 120.15 | 2,285,856 | -1.12(-0.93%) |
Nov 08, 2023 | 121.44 | 123.20 | 120.47 | 121.28 | 2,593,061 | +0.64(+0.53%) |
Nov 07, 2023 | 118.28 | 121.74 | 117.55 | 120.64 | 4,325,823 | +3.44(+2.93%) |
Nov 06, 2023 | 116.30 | 117.90 | 115.71 | 117.20 | 3,648,489 | -1.14(-0.96%) |
Nov 03, 2023 | 116.74 | 120.26 | 116.74 | 118.34 | 4,094,338 | +4.81(+4.23%) |
Nov 02, 2023 | 111.76 | 115.48 | 111.10 | 113.53 | 4,622,440 | +4.71(+4.33%) |