Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.93 | 146.88 | 146.77 | 146.86 | 5,228 | -0.67(-0.45%) |
Jan 30, 2024 | 147.60 | 147.61 | 147.51 | 147.52 | 3,018 | +0.09(+0.06%) |
Jan 29, 2024 | 147.50 | 147.51 | 147.43 | 147.43 | 3,497 | -0.68(-0.46%) |
Jan 28, 2024 | 148.13 | 148.16 | 148.06 | 148.11 | 1,094 | -0.06(-0.04%) |
Jan 26, 2024 | 147.66 | 148.21 | 147.47 | 148.16 | 288,080 | +0.60(+0.41%) |
Jan 25, 2024 | 147.66 | 147.66 | 147.55 | 147.56 | 3,196 | +0.07(+0.05%) |
Jan 24, 2024 | 147.51 | 147.62 | 147.45 | 147.49 | 4,454 | -0.82(-0.55%) |
Jan 23, 2024 | 148.37 | 148.40 | 148.29 | 148.31 | 3,319 | +0.22(+0.15%) |
Jan 22, 2024 | 148.10 | 147.98 | 148.08 | 1,949 | -0.01(-0.01%) | |
Jan 21, 2024 | 148.30 | 148.26 | 148.09 | 148.10 | 909 | -0.07(-0.05%) |
Jan 19, 2024 | 148.16 | 148.81 | 147.84 | 148.17 | 315,700 | +0.10(+0.07%) |
Jan 18, 2024 | 148.16 | 148.14 | 148.04 | 148.07 | 3,691 | -0.06(-0.04%) |
Jan 17, 2024 | 148.16 | 148.09 | 148.13 | 1,635 | +1.01(+0.68%) | |
Jan 16, 2024 | 147.19 | 147.17 | 147.11 | 147.12 | 4,026 | +1.32(+0.90%) |
Jan 15, 2024 | 145.74 | 145.82 | 145.75 | 145.81 | 2,775 | +0.76(+0.53%) |
Jan 14, 2024 | 144.91 | 145.05 | 144.92 | 145.04 | 677 | +0.13(+0.09%) |
Jan 12, 2024 | 145.28 | 145.56 | 144.36 | 144.91 | 339,457 | -0.10(-0.07%) |
Jan 11, 2024 | 145.28 | 145.35 | 144.99 | 145.02 | 6,220 | -0.67(-0.46%) |
Jan 10, 2024 | 145.75 | 145.69 | 145.61 | 145.69 | 3,636 | +1.31(+0.91%) |
Jan 09, 2024 | 144.48 | 144.43 | 144.32 | 144.37 | 4,008 | +0.22(+0.15%) |
Jan 08, 2024 | 144.24 | 144.23 | 144.11 | 144.16 | 4,017 | -0.64(-0.44%) |
Jan 07, 2024 | 144.63 | 144.86 | 144.61 | 144.79 | 873 | +0.17(+0.12%) |
Jan 05, 2024 | 144.62 | 145.97 | 143.81 | 144.62 | 363,585 | -0.04(-0.03%) |
Jan 04, 2024 | 144.62 | 144.67 | 144.60 | 144.66 | 5,189 | +1.55(+1.08%) |
Jan 03, 2024 | 143.29 | 143.15 | 143.04 | 143.12 | 7,080 | +1.04(+0.73%) |
Jan 02, 2024 | 141.99 | 142.09 | 142.04 | 142.08 | 6,342 | +1.20(+0.85%) |
Jan 01, 2024 | 141.02 | 141.02 | 140.82 | 140.88 | 1,852 | -0.15(-0.11%) |
Dec 31, 2023 | 141.03 | 141.03 | 1 | -0.00(-0.00%) | ||
Dec 29, 2023 | 141.41 | 141.91 | 140.80 | 141.03 | 280,112 | -0.25(-0.18%) |
Dec 28, 2023 | 141.41 | 141.38 | 141.26 | 141.29 | 5,339 | -0.31(-0.22%) |
Dec 27, 2023 | 141.83 | 141.66 | 141.55 | 141.59 | 3,972 | -0.75(-0.53%) |
Dec 26, 2023 | 142.40 | 142.40 | 142.31 | 142.35 | 2,515 | +0.13(+0.09%) |
Dec 25, 2023 | 142.45 | 142.45 | 142.21 | 142.22 | 1,706 | -0.24(-0.17%) |
Dec 24, 2023 | 142.46 | 142.46 | 1 | +0.00(+0.00%) | ||
Dec 22, 2023 | 142.12 | 142.66 | 141.87 | 142.46 | 317,974 | +0.32(+0.22%) |
Dec 21, 2023 | 142.12 | 142.20 | 142.02 | 142.14 | 5,134 | -1.29(-0.90%) |
Dec 20, 2023 | 143.57 | 143.47 | 143.40 | 143.43 | 5,626 | -0.43(-0.30%) |
Dec 19, 2023 | 143.83 | 143.88 | 143.86 | 143.86 | 3,767 | +1.16(+0.81%) |
Dec 18, 2023 | 142.78 | 142.84 | 142.65 | 142.70 | 5,269 | +0.45(+0.32%) |
Dec 17, 2023 | 142.09 | 142.35 | 142.18 | 142.25 | 888 | +0.09(+0.06%) |
Dec 15, 2023 | 141.89 | 142.47 | 141.44 | 142.16 | 397,153 | +0.02(+0.01%) |
Dec 14, 2023 | 141.89 | 142.18 | 141.83 | 142.14 | 5,208 | -0.53(-0.37%) |
Dec 13, 2023 | 142.68 | 142.39 | 142.67 | 4,726 | -2.74(-1.88%) | |
Dec 12, 2023 | 145.45 | 145.47 | 145.40 | 145.41 | 4,599 | -0.75(-0.51%) |
Dec 11, 2023 | 146.16 | 146.17 | 146.13 | 146.15 | 4,307 | +1.20(+0.83%) |
Dec 10, 2023 | 144.83 | 145.04 | 144.82 | 144.95 | 1,070 | -0.00(-0.00%) |
Dec 08, 2023 | 144.13 | 145.21 | 142.50 | 144.95 | 442,599 | +0.84(+0.59%) |
Dec 07, 2023 | 144.13 | 144.23 | 143.81 | 144.10 | 6,153 | -3.18(-2.16%) |
Dec 06, 2023 | 147.30 | 147.30 | 147.21 | 147.29 | 4,264 | +0.13(+0.09%) |
Dec 05, 2023 | 147.15 | 147.16 | 147.10 | 147.16 | 3,582 | +0.03(+0.02%) |
Dec 04, 2023 | 147.21 | 147.18 | 147.12 | 147.13 | 4,859 | +0.73(+0.50%) |
Dec 03, 2023 | 146.72 | 146.69 | 146.33 | 146.40 | 1,778 | -0.41(-0.28%) |
Dec 01, 2023 | 148.20 | 148.35 | 146.66 | 146.81 | 350,380 | -1.25(-0.85%) |
Nov 30, 2023 | 148.20 | 148.18 | 148.06 | 148.06 | 4,530 | +1.11(+0.75%) |
Nov 29, 2023 | 147.24 | 147.09 | 146.85 | 146.96 | 5,457 | -0.10(-0.07%) |
Nov 28, 2023 | 147.47 | 147.44 | 147.04 | 147.05 | 5,577 | -1.40(-0.94%) |
Nov 27, 2023 | 148.69 | 148.64 | 148.45 | 148.45 | 3,992 | -1.11(-0.74%) |
Nov 26, 2023 | 149.44 | 149.57 | 149.52 | 149.56 | 981 | +0.11(+0.07%) |
Nov 24, 2023 | 149.57 | 149.71 | 149.20 | 149.45 | 208,491 | -0.14(-0.10%) |
Nov 23, 2023 | 149.57 | 149.61 | 149.49 | 149.59 | 3,899 | +0.08(+0.05%) |
Nov 22, 2023 | 149.53 | 149.51 | 149.51 | 1,572 | +1.48(+1.00%) | |
Nov 21, 2023 | 148.39 | 148.28 | 148.02 | 148.04 | 6,294 | -0.25(-0.17%) |
Nov 20, 2023 | 148.38 | 148.34 | 148.23 | 148.28 | 3,941 | -1.53(-1.02%) |
Nov 19, 2023 | 149.56 | 149.82 | 149.66 | 149.81 | 1,099 | +0.20(+0.13%) |
Nov 17, 2023 | 150.72 | 150.78 | 149.20 | 149.61 | 252,133 | -1.06(-0.70%) |
Nov 16, 2023 | 150.72 | 150.75 | 150.67 | 150.67 | 2,972 | -0.60(-0.40%) |
Nov 15, 2023 | 151.30 | 151.27 | 151.27 | 1,148 | +0.91(+0.61%) | |
Nov 14, 2023 | 150.37 | 150.47 | 150.33 | 150.36 | 5,661 | -1.30(-0.86%) |
Nov 13, 2023 | 151.72 | 151.69 | 151.63 | 151.66 | 2,270 | +0.17(+0.11%) |
Nov 12, 2023 | 151.39 | 151.50 | 151.46 | 151.49 | 893 | -0.04(-0.02%) |
Nov 10, 2023 | 151.35 | 151.60 | 151.22 | 151.53 | 204,329 | +0.17(+0.11%) |
Nov 09, 2023 | 151.35 | 151.36 | 151.30 | 151.36 | 5,613 | +0.44(+0.29%) |
Nov 08, 2023 | 150.92 | 150.86 | 150.92 | 1,546 | +0.54(+0.36%) | |
Nov 07, 2023 | 150.39 | 150.39 | 150.35 | 150.38 | 5,000 | +0.41(+0.28%) |
Nov 06, 2023 | 150.07 | 150.03 | 149.96 | 149.97 | 3,755 | +0.56(+0.38%) |
Nov 05, 2023 | 149.28 | 149.45 | 149.37 | 149.40 | 950 | +0.03(+0.02%) |
Nov 03, 2023 | 150.47 | 150.52 | 149.21 | 149.38 | 228,435 | -1.10(-0.73%) |
Nov 02, 2023 | 150.48 | 150.45 | 150.48 | 1,321 | -0.16(-0.10%) |