Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.81 | 150.33 | 146.99 | 147.44 | 314,116 | -2.14(-1.43%) |
Jan 30, 2024 | 148.69 | 149.59 | 147.99 | 149.59 | 231,561 | +1.25(+0.84%) |
Jan 29, 2024 | 148.03 | 148.60 | 147.45 | 148.34 | 159,995 | +0.16(+0.11%) |
Jan 26, 2024 | 148.14 | 148.81 | 147.75 | 148.18 | 140,678 | +0.46(+0.31%) |
Jan 25, 2024 | 148.16 | 148.65 | 147.12 | 147.72 | 244,312 | -0.72(-0.49%) |
Jan 24, 2024 | 149.81 | 150.69 | 148.45 | 148.45 | 164,569 | -0.49(-0.33%) |
Jan 23, 2024 | 147.86 | 149.21 | 147.56 | 148.93 | 302,831 | +0.87(+0.59%) |
Jan 22, 2024 | 150.17 | 150.35 | 147.55 | 148.06 | 293,983 | -1.91(-1.28%) |
Jan 19, 2024 | 150.17 | 151.25 | 149.02 | 149.97 | 500,518 | +0.65(+0.44%) |
Jan 18, 2024 | 146.91 | 149.68 | 146.91 | 149.32 | 365,105 | +2.61(+1.78%) |
Jan 17, 2024 | 146.28 | 146.78 | 144.94 | 146.71 | 280,485 | +0.30(+0.20%) |
Jan 16, 2024 | 144.35 | 146.41 | 144.23 | 146.41 | 350,258 | +2.10(+1.46%) |
Jan 12, 2024 | 143.05 | 144.68 | 143.05 | 144.31 | 171,839 | +1.26(+0.88%) |
Jan 11, 2024 | 144.03 | 144.67 | 141.67 | 143.05 | 420,150 | -0.57(-0.40%) |
Jan 10, 2024 | 143.36 | 144.30 | 143.25 | 143.62 | 229,214 | +0.29(+0.20%) |
Jan 09, 2024 | 144.29 | 144.58 | 143.23 | 143.34 | 283,658 | -1.63(-1.12%) |
Jan 08, 2024 | 142.43 | 145.06 | 142.43 | 144.96 | 277,497 | +2.17(+1.52%) |
Jan 05, 2024 | 142.37 | 143.91 | 142.37 | 142.79 | 167,608 | -0.16(-0.11%) |
Jan 04, 2024 | 142.58 | 144.18 | 142.58 | 142.95 | 196,574 | +0.77(+0.54%) |
Jan 03, 2024 | 141.97 | 142.86 | 141.80 | 142.18 | 246,779 | -0.73(-0.51%) |
Jan 02, 2024 | 143.61 | 143.71 | 142.22 | 142.91 | 256,587 | -2.15(-1.48%) |
Dec 29, 2023 | 143.94 | 145.55 | 143.94 | 145.06 | 190,648 | +0.71(+0.50%) |
Dec 28, 2023 | 143.58 | 144.78 | 143.58 | 144.35 | 273,412 | +0.35(+0.24%) |
Dec 27, 2023 | 141.60 | 144.43 | 141.60 | 144.00 | 301,154 | +1.71(+1.20%) |
Dec 26, 2023 | 142.07 | 143.01 | 141.72 | 142.29 | 128,671 | +0.35(+0.25%) |
Dec 22, 2023 | 141.71 | 142.42 | 141.59 | 141.95 | 171,308 | +0.36(+0.25%) |
Dec 21, 2023 | 141.01 | 141.79 | 140.51 | 141.59 | 205,521 | +1.49(+1.06%) |
Dec 20, 2023 | 139.86 | 141.73 | 139.22 | 140.10 | 249,180 | +0.05(+0.03%) |
Dec 19, 2023 | 139.68 | 140.56 | 139.34 | 140.05 | 259,144 | +0.33(+0.23%) |
Dec 18, 2023 | 138.16 | 139.74 | 137.75 | 139.72 | 242,020 | +1.97(+1.43%) |
Dec 15, 2023 | 138.69 | 139.12 | 137.73 | 137.75 | 350,136 | -1.50(-1.08%) |
Dec 14, 2023 | 142.12 | 142.90 | 138.44 | 139.25 | 615,078 | -3.27(-2.30%) |
Dec 13, 2023 | 142.86 | 143.44 | 141.91 | 142.52 | 210,290 | +0.15(+0.10%) |
Dec 12, 2023 | 140.37 | 142.61 | 139.82 | 142.37 | 247,412 | +2.14(+1.53%) |
Dec 11, 2023 | 140.41 | 141.00 | 139.75 | 140.23 | 280,528 | -0.03(-0.02%) |
Dec 08, 2023 | 140.00 | 140.77 | 139.55 | 140.26 | 160,025 | -0.16(-0.11%) |
Dec 07, 2023 | 140.53 | 141.10 | 139.78 | 140.42 | 180,401 | +0.32(+0.23%) |
Dec 06, 2023 | 141.06 | 142.56 | 139.95 | 140.10 | 295,205 | -0.92(-0.65%) |
Dec 05, 2023 | 139.51 | 141.82 | 139.25 | 141.03 | 413,385 | +0.76(+0.54%) |
Dec 04, 2023 | 138.89 | 140.49 | 138.63 | 140.26 | 292,323 | +0.38(+0.27%) |
Dec 01, 2023 | 138.68 | 139.97 | 138.68 | 139.88 | 260,174 | +1.08(+0.78%) |
Nov 30, 2023 | 138.38 | 139.09 | 137.70 | 138.80 | 388,415 | +0.86(+0.63%) |
Nov 29, 2023 | 139.32 | 139.32 | 137.47 | 137.94 | 459,567 | -1.18(-0.85%) |
Nov 28, 2023 | 140.36 | 141.24 | 138.76 | 139.12 | 405,854 | -1.01(-0.72%) |
Nov 27, 2023 | 137.45 | 140.32 | 137.21 | 140.13 | 478,168 | +2.44(+1.77%) |
Nov 24, 2023 | 137.00 | 138.17 | 137.00 | 137.69 | 168,028 | +0.33(+0.24%) |
Nov 22, 2023 | 137.40 | 138.07 | 137.12 | 137.36 | 1,042,104 | -0.06(-0.04%) |
Nov 21, 2023 | 137.58 | 138.87 | 136.38 | 137.42 | 546,364 | -0.37(-0.27%) |
Nov 20, 2023 | 136.12 | 138.46 | 135.85 | 137.79 | 543,793 | +1.52(+1.11%) |
Nov 17, 2023 | 135.72 | 137.22 | 135.72 | 136.27 | 501,118 | +0.62(+0.46%) |
Nov 16, 2023 | 132.21 | 136.06 | 132.21 | 135.65 | 726,246 | +3.31(+2.50%) |
Nov 15, 2023 | 132.81 | 133.22 | 131.82 | 132.33 | 567,487 | +0.73(+0.55%) |
Nov 14, 2023 | 132.03 | 132.88 | 131.17 | 131.61 | 560,432 | +0.84(+0.65%) |
Nov 13, 2023 | 128.08 | 131.09 | 128.08 | 130.76 | 494,888 | +2.01(+1.56%) |
Nov 10, 2023 | 129.82 | 130.38 | 127.55 | 128.75 | 292,900 | -0.78(-0.60%) |
Nov 09, 2023 | 127.67 | 129.87 | 126.89 | 129.53 | 454,507 | +2.31(+1.82%) |
Nov 08, 2023 | 126.15 | 127.66 | 125.57 | 127.22 | 507,920 | +0.93(+0.74%) |
Nov 07, 2023 | 126.68 | 128.16 | 126.09 | 126.29 | 626,570 | -0.43(-0.34%) |
Nov 06, 2023 | 125.05 | 127.13 | 125.05 | 126.72 | 345,641 | +1.38(+1.10%) |
Nov 03, 2023 | 125.37 | 125.73 | 124.55 | 125.34 | 372,154 | +0.52(+0.42%) |
Nov 02, 2023 | 122.00 | 125.62 | 120.75 | 124.82 | 568,383 | +4.60(+3.83%) |