Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 156.14 | 156.32 | 154.25 | 154.35 | 17,025 | -1.99(-1.27%) |
Jan 30, 2024 | 156.37 | 156.64 | 156.14 | 156.34 | 4,006 | -0.02(-0.02%) |
Jan 29, 2024 | 154.98 | 156.37 | 154.87 | 156.37 | 1,293 | +1.62(+1.05%) |
Jan 26, 2024 | 154.61 | 155.00 | 154.61 | 154.74 | 1,472 | +1.35(+0.88%) |
Jan 25, 2024 | 152.73 | 153.40 | 152.70 | 153.40 | 1,376 | -0.92(-0.60%) |
Jan 24, 2024 | 155.85 | 155.85 | 154.27 | 154.31 | 2,764 | +0.03(+0.02%) |
Jan 23, 2024 | 154.58 | 154.85 | 153.91 | 154.28 | 6,177 | +0.08(+0.05%) |
Jan 22, 2024 | 154.84 | 154.84 | 154.18 | 154.20 | 1,483 | -0.45(-0.29%) |
Jan 19, 2024 | 153.34 | 154.65 | 153.34 | 154.65 | 1,693 | +1.09(+0.71%) |
Jan 18, 2024 | 153.30 | 153.56 | 153.10 | 153.56 | 9,628 | +1.64(+1.08%) |
Jan 17, 2024 | 151.60 | 151.98 | 151.08 | 151.92 | 13,815 | -1.58(-1.03%) |
Jan 16, 2024 | 154.24 | 154.24 | 152.89 | 153.50 | 166,223 | -1.54(-0.99%) |
Jan 12, 2024 | 155.34 | 155.34 | 154.68 | 155.04 | 905 | -1.15(-0.74%) |
Jan 11, 2024 | 156.42 | 156.42 | 155.50 | 156.19 | 1,300 | +0.13(+0.08%) |
Jan 10, 2024 | 155.30 | 156.06 | 155.30 | 156.06 | 962 | +1.58(+1.03%) |
Jan 09, 2024 | 154.19 | 154.56 | 154.19 | 154.48 | 1,741 | -1.34(-0.86%) |
Jan 08, 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 484 | +2.08(+1.35%) |
Jan 05, 2024 | 154.50 | 154.50 | 153.54 | 153.73 | 6,904 | -0.05(-0.03%) |
Jan 04, 2024 | 153.78 | 154.67 | 153.33 | 153.78 | 15,449 | +0.16(+0.10%) |
Jan 03, 2024 | 155.41 | 155.63 | 153.61 | 153.62 | 134,946 | -3.52(-2.24%) |
Jan 02, 2024 | 157.40 | 157.78 | 156.78 | 157.14 | 3,495 | -1.92(-1.21%) |
Dec 29, 2023 | 159.61 | 159.61 | 158.88 | 159.06 | 7,492 | -0.19(-0.12%) |
Dec 28, 2023 | 159.76 | 159.99 | 159.25 | 159.25 | 1,412 | -0.22(-0.14%) |
Dec 27, 2023 | 159.18 | 159.72 | 159.18 | 159.47 | 2,422 | +0.53(+0.33%) |
Dec 26, 2023 | 158.56 | 159.28 | 158.56 | 158.94 | 2,527 | +0.46(+0.29%) |
Dec 22, 2023 | 159.06 | 159.24 | 158.48 | 158.48 | 3,456 | -1.20(-0.75%) |
Dec 21, 2023 | 158.88 | 159.68 | 158.83 | 159.68 | 1,793 | +1.51(+0.95%) |
Dec 20, 2023 | 160.00 | 160.00 | 158.17 | 158.17 | 2,913 | -1.58(-0.99%) |
Dec 19, 2023 | 159.18 | 159.75 | 159.18 | 159.75 | 1,790 | +1.27(+0.80%) |
Dec 18, 2023 | 158.29 | 158.48 | 158.29 | 158.48 | 1,377 | +0.28(+0.17%) |
Dec 15, 2023 | 158.50 | 158.50 | 158.06 | 158.20 | 1,490 | -0.17(-0.11%) |
Dec 14, 2023 | 158.23 | 158.62 | 157.88 | 158.37 | 2,134 | +1.89(+1.21%) |
Dec 13, 2023 | 154.39 | 156.48 | 153.67 | 156.48 | 5,306 | +1.57(+1.02%) |
Dec 12, 2023 | 154.24 | 154.95 | 154.15 | 154.91 | 1,074 | +0.29(+0.18%) |
Dec 11, 2023 | 153.84 | 154.65 | 153.84 | 154.62 | 5,877 | +0.51(+0.33%) |
Dec 08, 2023 | 153.03 | 154.16 | 153.03 | 154.10 | 4,137 | +0.53(+0.34%) |
Dec 07, 2023 | 152.98 | 153.67 | 152.98 | 153.58 | 1,367 | +0.98(+0.64%) |
Dec 06, 2023 | 153.41 | 153.80 | 152.60 | 152.60 | 7,890 | +0.74(+0.49%) |
Dec 05, 2023 | 151.26 | 153.14 | 151.19 | 151.86 | 16,229 | -0.10(-0.07%) |
Dec 04, 2023 | 151.13 | 152.34 | 151.13 | 151.96 | 10,180 | -0.90(-0.59%) |
Dec 01, 2023 | 151.15 | 152.86 | 150.98 | 152.86 | 18,167 | +1.89(+1.25%) |
Nov 30, 2023 | 151.13 | 151.25 | 150.24 | 150.97 | 238,373 | -0.60(-0.39%) |
Nov 29, 2023 | 151.90 | 152.39 | 151.19 | 151.57 | 225,203 | +0.51(+0.34%) |
Nov 28, 2023 | 149.97 | 151.20 | 149.97 | 151.06 | 3,229 | +0.18(+0.12%) |
Nov 27, 2023 | 150.74 | 151.35 | 150.74 | 150.87 | 1,950 | -0.31(-0.21%) |
Nov 24, 2023 | 150.76 | 151.33 | 150.76 | 151.19 | 776 | +0.32(+0.21%) |
Nov 22, 2023 | 151.44 | 151.48 | 150.87 | 150.87 | 2,815 | +0.56(+0.37%) |
Nov 21, 2023 | 150.03 | 150.45 | 150.03 | 150.31 | 1,231 | -0.93(-0.61%) |
Nov 20, 2023 | 150.45 | 151.40 | 150.41 | 151.24 | 2,938 | +0.54(+0.36%) |
Nov 17, 2023 | 149.85 | 150.74 | 149.85 | 150.70 | 10,406 | +1.38(+0.92%) |
Nov 16, 2023 | 149.76 | 150.22 | 148.82 | 149.33 | 1,932 | -2.00(-1.32%) |
Nov 15, 2023 | 151.79 | 151.85 | 151.21 | 151.32 | 3,143 | +0.80(+0.53%) |
Nov 14, 2023 | 149.89 | 150.53 | 149.89 | 150.52 | 4,172 | +4.97(+3.42%) |
Nov 13, 2023 | 144.58 | 145.80 | 144.58 | 145.55 | 6,049 | +0.30(+0.21%) |
Nov 10, 2023 | 143.66 | 145.25 | 143.32 | 145.25 | 1,919 | +1.48(+1.03%) |
Nov 09, 2023 | 145.75 | 145.75 | 143.76 | 143.76 | 5,082 | -2.17(-1.49%) |
Nov 08, 2023 | 146.18 | 146.18 | 145.66 | 145.93 | 1,556 | -0.21(-0.14%) |
Nov 07, 2023 | 145.37 | 146.30 | 145.37 | 146.14 | 24,458 | +0.66(+0.45%) |
Nov 06, 2023 | 146.06 | 146.25 | 145.04 | 145.48 | 3,266 | -0.08(-0.05%) |
Nov 03, 2023 | 144.76 | 145.84 | 144.76 | 145.56 | 11,088 | +2.29(+1.60%) |
Nov 02, 2023 | 142.33 | 143.41 | 142.33 | 143.27 | 92,260 | +3.42(+2.45%) |