Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.86 | 152.68 | 148.42 | 148.32 | 811,756 | -3.99(-2.62%) |
Jan 30, 2024 | 151.29 | 153.06 | 150.70 | 152.31 | 652,053 | +1.08(+0.72%) |
Jan 29, 2024 | 152.43 | 153.58 | 149.28 | 151.22 | 847,256 | -1.03(-0.68%) |
Jan 26, 2024 | 152.93 | 154.39 | 151.64 | 152.26 | 733,284 | -0.12(-0.08%) |
Jan 25, 2024 | 151.22 | 152.74 | 150.75 | 152.38 | 1,051,443 | +2.35(+1.57%) |
Jan 24, 2024 | 150.66 | 150.66 | 148.17 | 150.03 | 874,870 | +0.54(+0.36%) |
Jan 23, 2024 | 152.49 | 153.74 | 148.19 | 149.49 | 1,294,655 | -2.01(-1.33%) |
Jan 22, 2024 | 146.44 | 152.29 | 146.12 | 151.50 | 1,958,981 | +5.75(+3.95%) |
Jan 19, 2024 | 143.47 | 146.40 | 142.17 | 145.75 | 1,183,031 | +2.57(+1.79%) |
Jan 18, 2024 | 141.89 | 143.26 | 140.31 | 143.19 | 1,064,395 | +2.04(+1.45%) |
Jan 17, 2024 | 140.38 | 141.55 | 139.05 | 141.15 | 703,587 | -0.90(-0.63%) |
Jan 16, 2024 | 138.91 | 143.61 | 138.78 | 142.04 | 1,624,865 | +1.91(+1.36%) |
Jan 12, 2024 | 139.57 | 141.49 | 139.04 | 140.13 | 990,043 | +0.99(+0.71%) |
Jan 11, 2024 | 140.31 | 140.31 | 136.75 | 139.15 | 1,228,422 | -0.49(-0.35%) |
Jan 10, 2024 | 140.32 | 141.28 | 139.60 | 139.63 | 784,171 | -0.69(-0.49%) |
Jan 09, 2024 | 138.37 | 141.40 | 137.66 | 140.32 | 1,175,597 | +1.17(+0.84%) |
Jan 08, 2024 | 139.08 | 139.78 | 137.34 | 139.15 | 1,047,974 | +0.91(+0.66%) |
Jan 05, 2024 | 137.66 | 141.22 | 137.66 | 138.23 | 816,633 | +0.41(+0.30%) |
Jan 04, 2024 | 137.21 | 139.14 | 136.37 | 137.82 | 1,308,818 | -0.33(-0.24%) |
Jan 03, 2024 | 143.43 | 143.79 | 138.06 | 138.15 | 1,317,472 | -7.11(-4.90%) |
Jan 02, 2024 | 145.08 | 147.29 | 144.13 | 145.26 | 925,349 | -0.95(-0.65%) |
Dec 29, 2023 | 146.25 | 147.95 | 145.84 | 146.21 | 993,476 | -0.45(-0.31%) |
Dec 28, 2023 | 145.77 | 148.08 | 145.61 | 146.66 | 846,352 | -0.03(-0.02%) |
Dec 27, 2023 | 144.75 | 146.75 | 144.07 | 146.69 | 1,270,465 | +0.88(+0.60%) |
Dec 26, 2023 | 142.44 | 145.93 | 141.98 | 145.81 | 1,107,913 | +3.72(+2.62%) |
Dec 22, 2023 | 142.07 | 144.97 | 140.13 | 142.09 | 1,387,880 | -3.98(-2.72%) |
Dec 21, 2023 | 146.27 | 146.95 | 144.21 | 146.07 | 884,507 | +1.12(+0.78%) |
Dec 20, 2023 | 144.54 | 147.19 | 143.71 | 144.95 | 842,952 | -0.25(-0.17%) |
Dec 19, 2023 | 142.09 | 145.95 | 141.90 | 145.19 | 1,865,330 | +3.55(+2.51%) |
Dec 18, 2023 | 144.46 | 144.46 | 141.49 | 141.64 | 980,555 | -2.31(-1.60%) |
Dec 15, 2023 | 144.67 | 145.34 | 142.89 | 143.95 | 1,704,625 | -0.70(-0.48%) |
Dec 14, 2023 | 142.11 | 145.11 | 141.47 | 144.65 | 1,785,606 | +5.00(+3.58%) |
Dec 13, 2023 | 136.58 | 139.83 | 135.27 | 139.64 | 1,304,902 | +3.66(+2.69%) |
Dec 12, 2023 | 137.93 | 137.93 | 135.40 | 135.99 | 791,353 | -1.25(-0.91%) |
Dec 11, 2023 | 136.58 | 139.46 | 136.33 | 137.23 | 1,586,519 | +0.81(+0.59%) |
Dec 08, 2023 | 135.51 | 137.14 | 134.93 | 136.42 | 804,006 | +0.63(+0.47%) |
Dec 07, 2023 | 137.29 | 137.73 | 134.79 | 135.79 | 920,838 | -0.95(-0.69%) |
Dec 06, 2023 | 137.11 | 138.71 | 136.42 | 136.74 | 1,014,584 | +1.22(+0.90%) |
Dec 05, 2023 | 138.36 | 138.63 | 134.83 | 135.52 | 1,310,060 | -3.92(-2.81%) |
Dec 04, 2023 | 136.52 | 140.78 | 136.16 | 139.45 | 2,135,206 | +2.84(+2.08%) |
Dec 01, 2023 | 129.14 | 136.67 | 129.14 | 136.60 | 2,040,613 | +8.07(+6.28%) |
Nov 30, 2023 | 126.96 | 128.78 | 124.72 | 128.53 | 1,771,489 | +2.12(+1.68%) |
Nov 29, 2023 | 123.25 | 126.58 | 123.23 | 126.41 | 2,078,537 | +3.27(+2.66%) |
Nov 28, 2023 | 119.14 | 123.47 | 118.94 | 123.14 | 1,855,837 | +3.18(+2.65%) |
Nov 27, 2023 | 120.76 | 120.96 | 118.39 | 119.95 | 1,854,124 | -1.84(-1.51%) |
Nov 24, 2023 | 121.28 | 122.07 | 120.10 | 121.79 | 949,437 | +1.47(+1.22%) |
Nov 22, 2023 | 120.44 | 121.23 | 118.66 | 120.32 | 1,712,084 | +0.20(+0.16%) |
Nov 21, 2023 | 128.18 | 132.20 | 120.02 | 120.12 | 7,655,914 | +2.55(+2.17%) |
Nov 20, 2023 | 116.58 | 118.85 | 116.29 | 117.57 | 2,469,233 | +0.92(+0.79%) |
Nov 17, 2023 | 116.48 | 117.87 | 115.38 | 116.65 | 1,594,922 | +2.70(+2.37%) |
Nov 16, 2023 | 115.48 | 116.21 | 113.43 | 113.96 | 949,513 | -2.44(-2.10%) |
Nov 15, 2023 | 114.76 | 117.66 | 114.76 | 116.40 | 2,344,443 | +3.84(+3.41%) |
Nov 14, 2023 | 111.14 | 114.87 | 110.32 | 112.56 | 1,639,341 | +3.41(+3.12%) |
Nov 13, 2023 | 109.89 | 110.22 | 108.75 | 109.15 | 943,718 | -2.08(-1.87%) |
Nov 10, 2023 | 111.12 | 111.93 | 108.77 | 111.22 | 878,588 | +0.41(+0.37%) |
Nov 09, 2023 | 112.12 | 112.12 | 109.03 | 110.82 | 1,197,445 | -0.41(-0.37%) |
Nov 08, 2023 | 112.25 | 113.36 | 110.92 | 111.23 | 963,122 | -1.34(-1.19%) |
Nov 07, 2023 | 112.20 | 112.86 | 111.00 | 112.57 | 1,095,919 | -0.56(-0.50%) |
Nov 06, 2023 | 114.06 | 114.90 | 112.02 | 113.14 | 763,928 | -0.74(-0.65%) |
Nov 03, 2023 | 110.65 | 116.36 | 110.65 | 113.88 | 1,740,702 | +4.60(+4.21%) |
Nov 02, 2023 | 107.68 | 110.15 | 107.68 | 109.28 | 978,860 | +2.84(+2.66%) |