Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.36 | 151.51 | 149.86 | 149.86 | 2,647,959 | -1.42(-0.94%) |
Jan 30, 2024 | 150.49 | 151.46 | 150.35 | 151.28 | 2,209,361 | +0.61(+0.40%) |
Jan 29, 2024 | 150.10 | 150.71 | 149.68 | 150.67 | 2,234,268 | +0.52(+0.34%) |
Jan 26, 2024 | 150.03 | 150.39 | 149.80 | 150.16 | 1,780,715 | +0.08(+0.05%) |
Jan 25, 2024 | 149.63 | 150.07 | 149.02 | 150.07 | 2,145,741 | +1.30(+0.88%) |
Jan 24, 2024 | 149.83 | 149.92 | 148.68 | 148.77 | 2,796,868 | -0.50(-0.33%) |
Jan 23, 2024 | 148.86 | 149.35 | 148.68 | 149.27 | 1,940,198 | +0.54(+0.36%) |
Jan 22, 2024 | 148.53 | 149.19 | 148.35 | 148.73 | 2,392,068 | +0.47(+0.31%) |
Jan 19, 2024 | 147.43 | 148.62 | 146.67 | 148.27 | 2,064,443 | +1.26(+0.86%) |
Jan 18, 2024 | 146.40 | 147.16 | 145.75 | 147.00 | 2,375,052 | +0.47(+0.32%) |
Jan 17, 2024 | 146.48 | 147.43 | 146.05 | 146.54 | 3,081,543 | -0.95(-0.65%) |
Jan 16, 2024 | 147.87 | 148.07 | 147.07 | 147.49 | 3,022,002 | -0.95(-0.64%) |
Jan 12, 2024 | 148.87 | 149.30 | 148.00 | 148.45 | 1,790,403 | +0.03(+0.02%) |
Jan 11, 2024 | 148.80 | 148.81 | 147.54 | 148.42 | 2,853,435 | -0.49(-0.33%) |
Jan 10, 2024 | 148.83 | 149.11 | 148.32 | 148.90 | 2,352,662 | +0.06(+0.04%) |
Jan 09, 2024 | 148.96 | 149.10 | 148.56 | 148.84 | 2,747,189 | -0.84(-0.56%) |
Jan 08, 2024 | 148.50 | 149.72 | 148.09 | 149.68 | 3,207,321 | +0.99(+0.67%) |
Jan 05, 2024 | 148.38 | 149.35 | 148.06 | 148.68 | 2,624,823 | +0.29(+0.19%) |
Jan 04, 2024 | 148.67 | 149.43 | 148.32 | 148.40 | 2,695,083 | -0.15(-0.10%) |
Jan 03, 2024 | 149.12 | 149.29 | 148.34 | 148.54 | 2,880,657 | -0.93(-0.62%) |
Jan 02, 2024 | 147.93 | 149.78 | 147.87 | 149.48 | 3,210,436 | +0.91(+0.62%) |
Dec 29, 2023 | 148.83 | 148.87 | 148.03 | 148.56 | 2,599,376 | -0.32(-0.21%) |
Dec 28, 2023 | 148.53 | 149.02 | 148.53 | 148.88 | 2,445,599 | +0.23(+0.15%) |
Dec 27, 2023 | 148.37 | 148.74 | 148.04 | 148.65 | 2,197,034 | +0.29(+0.19%) |
Dec 26, 2023 | 147.79 | 148.75 | 147.61 | 148.37 | 2,256,376 | +0.79(+0.53%) |
Dec 22, 2023 | 147.35 | 148.19 | 147.09 | 147.58 | 2,127,251 | +0.57(+0.38%) |
Dec 21, 2023 | 146.52 | 147.03 | 145.83 | 147.01 | 3,343,984 | +1.40(+0.96%) |
Dec 20, 2023 | 147.61 | 147.97 | 145.59 | 145.61 | 2,674,367 | -2.36(-1.59%) |
Dec 19, 2023 | 147.21 | 148.02 | 147.03 | 147.97 | 2,297,869 | +1.00(+0.68%) |
Dec 18, 2023 | 147.24 | 147.43 | 146.92 | 146.97 | 2,599,370 | +0.36(+0.25%) |
Dec 15, 2023 | 146.53 | 147.12 | 146.24 | 146.61 | 2,409,226 | -0.83(-0.56%) |
Dec 14, 2023 | 146.96 | 147.97 | 146.79 | 147.44 | 3,061,524 | +1.45(+0.99%) |
Dec 13, 2023 | 143.54 | 146.02 | 143.27 | 145.99 | 2,845,571 | +2.28(+1.59%) |
Dec 12, 2023 | 143.42 | 143.87 | 142.86 | 143.71 | 1,885,146 | +0.11(+0.08%) |
Dec 11, 2023 | 142.76 | 143.62 | 142.65 | 143.60 | 2,997,849 | +1.34(+0.94%) |
Dec 08, 2023 | 141.82 | 142.52 | 141.59 | 142.26 | 1,965,261 | +0.56(+0.40%) |
Dec 07, 2023 | 141.76 | 141.99 | 141.36 | 141.69 | 2,074,162 | +0.33(+0.23%) |
Dec 06, 2023 | 142.06 | 142.41 | 141.23 | 141.37 | 2,044,926 | -0.30(-0.21%) |
Dec 05, 2023 | 142.23 | 142.41 | 141.53 | 141.66 | 2,004,212 | -0.98(-0.68%) |
Dec 04, 2023 | 141.82 | 142.97 | 141.82 | 142.64 | 2,873,852 | +0.02(+0.01%) |
Dec 01, 2023 | 141.27 | 142.71 | 141.12 | 142.62 | 2,569,250 | +1.25(+0.89%) |
Nov 30, 2023 | 140.37 | 141.47 | 140.10 | 141.37 | 2,506,883 | +1.33(+0.95%) |
Nov 29, 2023 | 140.29 | 140.85 | 139.87 | 140.04 | 2,186,578 | +0.16(+0.11%) |
Nov 28, 2023 | 139.80 | 140.50 | 139.60 | 139.88 | 5,361,906 | -0.06(-0.04%) |
Nov 27, 2023 | 140.12 | 140.25 | 139.74 | 139.94 | 4,013,948 | -0.50(-0.36%) |
Nov 24, 2023 | 140.02 | 140.57 | 140.02 | 140.44 | 965,134 | +0.53(+0.38%) |
Nov 22, 2023 | 139.55 | 140.01 | 139.44 | 139.91 | 2,756,613 | +0.45(+0.33%) |
Nov 21, 2023 | 139.33 | 139.65 | 139.01 | 139.46 | 2,998,655 | -0.08(-0.06%) |
Nov 20, 2023 | 138.86 | 139.90 | 138.63 | 139.53 | 2,204,700 | +0.41(+0.30%) |
Nov 17, 2023 | 138.97 | 139.22 | 138.61 | 139.12 | 1,856,122 | +0.64(+0.46%) |
Nov 16, 2023 | 138.55 | 138.91 | 138.00 | 138.48 | 2,614,096 | -0.34(-0.24%) |
Nov 15, 2023 | 138.35 | 139.25 | 138.34 | 138.81 | 1,789,950 | +0.64(+0.46%) |
Nov 14, 2023 | 137.25 | 138.62 | 137.08 | 138.17 | 2,336,263 | +2.44(+1.80%) |
Nov 13, 2023 | 135.57 | 136.04 | 135.29 | 135.74 | 2,263,373 | -0.08(-0.06%) |
Nov 10, 2023 | 135.03 | 135.96 | 134.35 | 135.81 | 1,666,419 | +1.42(+1.06%) |
Nov 09, 2023 | 135.81 | 135.83 | 134.31 | 134.39 | 2,136,891 | -1.10(-0.82%) |
Nov 08, 2023 | 135.93 | 136.04 | 134.94 | 135.50 | 1,974,825 | -0.36(-0.26%) |
Nov 07, 2023 | 135.95 | 136.12 | 135.55 | 135.85 | 2,460,113 | -0.48(-0.36%) |
Nov 06, 2023 | 136.91 | 137.04 | 135.96 | 136.34 | 3,031,520 | -0.42(-0.31%) |
Nov 03, 2023 | 136.64 | 137.34 | 136.61 | 136.76 | 2,430,506 | +1.17(+0.87%) |
Nov 02, 2023 | 133.89 | 135.68 | 133.80 | 135.59 | 3,570,332 | +2.51(+1.88%) |