Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 141.13 | 141.24 | 139.84 | 139.88 | 10,259,870 | -0.19(-0.13%) |
Jan 30, 2024 | 139.97 | 140.31 | 139.30 | 140.06 | 5,961,703 | +0.32(+0.23%) |
Jan 29, 2024 | 138.90 | 139.75 | 138.81 | 139.75 | 6,251,470 | +0.98(+0.70%) |
Jan 26, 2024 | 138.94 | 139.06 | 138.42 | 138.77 | 5,780,007 | +0.79(+0.57%) |
Jan 25, 2024 | 137.70 | 138.01 | 136.72 | 137.98 | 10,086,455 | -0.21(-0.15%) |
Jan 24, 2024 | 139.84 | 140.17 | 138.17 | 138.19 | 9,137,768 | -1.28(-0.91%) |
Jan 23, 2024 | 139.39 | 139.56 | 138.47 | 139.47 | 6,492,359 | -0.10(-0.07%) |
Jan 22, 2024 | 139.08 | 139.94 | 138.73 | 139.57 | 7,855,875 | +0.61(+0.44%) |
Jan 19, 2024 | 138.96 | 139.32 | 138.19 | 138.96 | 8,873,934 | +0.08(+0.06%) |
Jan 18, 2024 | 137.70 | 139.01 | 137.03 | 138.88 | 8,961,495 | -0.02(-0.01%) |
Jan 17, 2024 | 138.95 | 139.59 | 138.51 | 138.90 | 8,367,303 | -0.28(-0.20%) |
Jan 16, 2024 | 139.67 | 139.85 | 138.96 | 139.18 | 7,453,220 | -0.84(-0.60%) |
Jan 12, 2024 | 139.97 | 140.65 | 139.55 | 140.01 | 8,055,501 | -0.35(-0.25%) |
Jan 11, 2024 | 140.28 | 140.52 | 139.50 | 140.36 | 7,207,971 | -0.10(-0.07%) |
Jan 10, 2024 | 139.91 | 140.63 | 139.38 | 140.46 | 9,806,614 | +0.64(+0.46%) |
Jan 09, 2024 | 139.70 | 141.05 | 139.37 | 139.82 | 9,233,959 | -0.02(-0.01%) |
Jan 08, 2024 | 138.66 | 139.88 | 138.09 | 139.84 | 8,027,824 | +1.22(+0.88%) |
Jan 05, 2024 | 138.42 | 139.20 | 138.03 | 138.62 | 9,471,747 | -0.12(-0.09%) |
Jan 04, 2024 | 138.48 | 139.50 | 138.24 | 138.74 | 11,690,294 | +0.69(+0.50%) |
Jan 03, 2024 | 138.74 | 139.03 | 137.88 | 138.05 | 9,618,246 | -0.23(-0.17%) |
Jan 02, 2024 | 135.55 | 138.55 | 135.48 | 138.28 | 11,827,756 | +2.39(+1.76%) |
Dec 29, 2023 | 135.75 | 136.13 | 135.34 | 135.89 | 5,610,236 | +0.14(+0.10%) |
Dec 28, 2023 | 135.51 | 136.20 | 135.49 | 135.75 | 5,821,120 | +0.35(+0.26%) |
Dec 27, 2023 | 134.68 | 135.49 | 134.65 | 135.40 | 5,632,745 | +0.57(+0.42%) |
Dec 26, 2023 | 134.43 | 135.19 | 134.25 | 134.83 | 3,701,980 | +0.30(+0.22%) |
Dec 22, 2023 | 134.19 | 134.95 | 133.99 | 134.53 | 5,374,485 | +0.67(+0.50%) |
Dec 21, 2023 | 133.05 | 133.96 | 132.74 | 133.87 | 5,627,113 | +1.61(+1.22%) |
Dec 20, 2023 | 134.12 | 134.19 | 132.24 | 132.25 | 7,321,883 | -1.94(-1.45%) |
Dec 19, 2023 | 133.47 | 134.26 | 133.26 | 134.19 | 6,381,115 | +0.90(+0.67%) |
Dec 18, 2023 | 133.58 | 133.72 | 132.95 | 133.30 | 5,965,438 | +0.22(+0.16%) |
Dec 15, 2023 | 133.60 | 133.86 | 132.59 | 133.08 | 8,363,874 | -1.14(-0.85%) |
Dec 14, 2023 | 135.33 | 135.41 | 133.72 | 134.22 | 10,180,484 | -0.65(-0.48%) |
Dec 13, 2023 | 131.87 | 134.92 | 131.69 | 134.88 | 9,147,232 | +2.44(+1.84%) |
Dec 12, 2023 | 132.06 | 132.62 | 131.44 | 132.44 | 6,833,904 | +0.56(+0.43%) |
Dec 11, 2023 | 131.71 | 132.12 | 131.07 | 131.87 | 9,089,872 | +0.86(+0.66%) |
Dec 08, 2023 | 130.88 | 131.32 | 130.22 | 131.01 | 6,056,350 | +0.22(+0.17%) |
Dec 07, 2023 | 130.97 | 131.29 | 130.19 | 130.79 | 6,447,738 | -0.16(-0.12%) |
Dec 06, 2023 | 131.14 | 131.39 | 130.69 | 130.95 | 6,260,715 | +0.10(+0.08%) |
Dec 05, 2023 | 130.75 | 131.06 | 130.04 | 130.85 | 6,634,277 | -0.17(-0.13%) |
Dec 04, 2023 | 130.42 | 131.27 | 130.38 | 131.02 | 6,999,739 | +0.25(+0.19%) |
Dec 01, 2023 | 130.08 | 130.91 | 129.98 | 130.77 | 9,528,002 | +0.52(+0.40%) |
Nov 30, 2023 | 128.74 | 130.33 | 128.29 | 130.25 | 7,805,423 | +1.62(+1.26%) |
Nov 29, 2023 | 128.46 | 129.33 | 128.40 | 128.64 | 7,035,561 | +0.04(+0.03%) |
Nov 28, 2023 | 129.03 | 129.32 | 128.51 | 128.60 | 6,311,332 | -0.66(-0.51%) |
Nov 27, 2023 | 129.80 | 130.24 | 129.03 | 129.26 | 10,615,485 | -0.81(-0.63%) |
Nov 24, 2023 | 129.64 | 130.10 | 129.63 | 130.08 | 3,738,897 | +0.69(+0.54%) |
Nov 22, 2023 | 129.19 | 129.69 | 129.02 | 129.38 | 6,792,290 | +0.62(+0.48%) |
Nov 21, 2023 | 128.43 | 129.03 | 128.27 | 128.77 | 8,440,863 | +0.77(+0.60%) |
Nov 20, 2023 | 126.72 | 128.27 | 126.63 | 127.99 | 6,966,040 | +0.77(+0.61%) |
Nov 17, 2023 | 127.75 | 127.95 | 126.84 | 127.22 | 6,821,019 | -0.26(-0.20%) |
Nov 16, 2023 | 127.31 | 127.75 | 126.82 | 127.48 | 7,727,960 | +0.55(+0.43%) |
Nov 15, 2023 | 126.92 | 127.44 | 126.61 | 126.93 | 9,337,800 | +0.10(+0.08%) |
Nov 14, 2023 | 126.70 | 127.67 | 126.39 | 126.83 | 11,307,745 | +0.85(+0.68%) |
Nov 13, 2023 | 125.38 | 126.23 | 124.66 | 125.98 | 11,465,926 | +0.72(+0.58%) |
Nov 10, 2023 | 124.99 | 125.43 | 123.60 | 125.25 | 10,485,996 | +0.74(+0.60%) |
Nov 09, 2023 | 127.02 | 127.17 | 124.39 | 124.51 | 14,018,208 | -2.63(-2.07%) |
Nov 08, 2023 | 127.85 | 127.85 | 126.37 | 127.14 | 10,102,265 | -0.18(-0.14%) |
Nov 07, 2023 | 127.18 | 127.63 | 126.84 | 127.32 | 8,308,670 | +0.09(+0.07%) |
Nov 06, 2023 | 126.92 | 127.43 | 126.41 | 127.23 | 8,493,336 | +0.84(+0.67%) |
Nov 03, 2023 | 126.62 | 127.17 | 126.18 | 126.39 | 11,729,895 | +0.62(+0.50%) |
Nov 02, 2023 | 124.27 | 125.87 | 123.95 | 125.76 | 11,990,417 | +1.96(+1.59%) |