Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 165.74 | 171.30 | 162.56 | 167.69 | 133,011,584 | -4.37(-2.54%) |
Jan 30, 2024 | 176.13 | 178.48 | 169.52 | 172.06 | 121,080,144 | -5.77(-3.24%) |
Jan 29, 2024 | 178.77 | 178.88 | 174.40 | 177.83 | 89,082,080 | +0.58(+0.33%) |
Jan 26, 2024 | 175.29 | 181.23 | 174.15 | 177.25 | 107,381,648 | -3.08(-1.71%) |
Jan 25, 2024 | 183.41 | 184.92 | 177.63 | 180.33 | 126,559,952 | +2.04(+1.14%) |
Jan 24, 2024 | 172.55 | 180.58 | 170.56 | 178.29 | 125,204,960 | +9.92(+5.89%) |
Jan 23, 2024 | 166.50 | 169.63 | 164.27 | 168.37 | 76,992,080 | +0.19(+0.11%) |
Jan 22, 2024 | 174.39 | 174.65 | 164.15 | 168.18 | 122,742,088 | -6.05(-3.47%) |
Jan 19, 2024 | 165.80 | 174.24 | 162.20 | 174.23 | 140,367,968 | +11.56(+7.11%) |
Jan 18, 2024 | 166.20 | 168.60 | 158.22 | 162.67 | 131,504,816 | +2.50(+1.56%) |
Jan 17, 2024 | 158.45 | 160.64 | 154.40 | 160.17 | 103,909,328 | +1.43(+0.90%) |
Jan 16, 2024 | 150.36 | 159.72 | 149.98 | 158.74 | 112,423,624 | +12.18(+8.31%) |
Jan 12, 2024 | 148.04 | 148.75 | 145.00 | 146.56 | 48,293,104 | -1.46(-0.99%) |
Jan 11, 2024 | 148.52 | 150.38 | 143.69 | 148.02 | 62,646,260 | -0.52(-0.35%) |
Jan 10, 2024 | 150.07 | 150.88 | 146.65 | 148.54 | 56,863,096 | -0.72(-0.48%) |
Jan 09, 2024 | 145.95 | 149.86 | 145.08 | 149.26 | 67,797,312 | +3.08(+2.11%) |
Jan 08, 2024 | 140.36 | 147.15 | 140.15 | 146.18 | 71,717,528 | +7.60(+5.48%) |
Jan 05, 2024 | 136.78 | 141.01 | 136.44 | 138.58 | 69,687,360 | +2.57(+1.89%) |
Jan 04, 2024 | 134.30 | 137.70 | 134.00 | 136.01 | 58,529,712 | +0.69(+0.51%) |
Jan 03, 2024 | 135.71 | 137.43 | 133.74 | 135.32 | 62,094,676 | -3.26(-2.35%) |
Jan 02, 2024 | 144.28 | 144.40 | 137.43 | 138.58 | 64,798,728 | -8.83(-5.99%) |
Dec 29, 2023 | 149.50 | 151.05 | 147.20 | 147.41 | 62,079,280 | -1.35(-0.91%) |
Dec 28, 2023 | 146.80 | 150.41 | 145.95 | 148.76 | 63,662,036 | +2.69(+1.84%) |
Dec 27, 2023 | 144.72 | 146.25 | 143.18 | 146.07 | 48,986,192 | +2.66(+1.85%) |
Dec 26, 2023 | 140.07 | 143.85 | 139.92 | 143.41 | 47,088,304 | +3.81(+2.73%) |
Dec 22, 2023 | 140.48 | 140.70 | 138.31 | 139.60 | 35,396,648 | -0.31(-0.22%) |
Dec 21, 2023 | 138.14 | 139.98 | 137.38 | 139.91 | 47,161,440 | +4.44(+3.28%) |
Dec 20, 2023 | 139.00 | 139.58 | 135.37 | 135.47 | 54,573,488 | -4.68(-3.34%) |
Dec 19, 2023 | 138.57 | 143.47 | 138.56 | 140.15 | 63,681,580 | +1.25(+0.90%) |
Dec 18, 2023 | 139.15 | 139.79 | 137.65 | 138.90 | 45,670,728 | -0.25(-0.18%) |
Dec 15, 2023 | 139.52 | 140.89 | 137.25 | 139.15 | 70,344,824 | +1.15(+0.83%) |
Dec 14, 2023 | 138.89 | 141.82 | 135.72 | 138.00 | 76,092,904 | -0.19(-0.14%) |
Dec 13, 2023 | 137.97 | 139.24 | 136.03 | 138.19 | 70,478,160 | +0.58(+0.42%) |
Dec 12, 2023 | 132.25 | 139.89 | 131.90 | 137.61 | 111,611,744 | +3.20(+2.38%) |
Dec 11, 2023 | 130.56 | 135.04 | 128.25 | 134.41 | 98,502,464 | +5.49(+4.26%) |
Dec 08, 2023 | 129.54 | 131.00 | 126.89 | 128.92 | 89,341,096 | +0.55(+0.43%) |
Dec 07, 2023 | 120.79 | 128.68 | 119.56 | 128.37 | 118,219,312 | +11.55(+9.89%) |
Dec 06, 2023 | 120.69 | 122.83 | 116.38 | 116.82 | 60,242,400 | -1.56(-1.32%) |
Dec 05, 2023 | 117.43 | 118.49 | 116.45 | 118.38 | 38,815,496 | -0.19(-0.16%) |
Dec 04, 2023 | 119.75 | 119.90 | 116.37 | 118.57 | 39,821,840 | -2.82(-2.32%) |
Dec 01, 2023 | 119.88 | 121.40 | 118.64 | 121.39 | 37,100,552 | +0.23(+0.19%) |
Nov 30, 2023 | 123.61 | 124.05 | 119.65 | 121.16 | 45,156,396 | -2.69(-2.17%) |
Nov 29, 2023 | 123.98 | 125.72 | 123.48 | 123.85 | 37,841,028 | +1.84(+1.51%) |
Nov 28, 2023 | 121.98 | 122.54 | 120.79 | 122.01 | 32,024,476 | -0.64(-0.52%) |
Nov 27, 2023 | 122.07 | 123.89 | 121.77 | 122.65 | 32,710,920 | +0.34(+0.28%) |
Nov 24, 2023 | 122.03 | 123.25 | 121.54 | 122.31 | 19,002,112 | -0.20(-0.16%) |
Nov 22, 2023 | 120.00 | 124.76 | 119.95 | 122.51 | 56,894,488 | +3.35(+2.81%) |
Nov 21, 2023 | 120.54 | 120.65 | 117.94 | 119.16 | 41,485,456 | -2.37(-1.95%) |
Nov 20, 2023 | 120.70 | 121.93 | 120.07 | 121.53 | 43,138,992 | +0.91(+0.75%) |
Nov 17, 2023 | 119.64 | 121.49 | 118.82 | 120.62 | 38,562,732 | +0.79(+0.66%) |
Nov 16, 2023 | 117.20 | 120.73 | 116.41 | 119.83 | 49,631,160 | +1.83(+1.55%) |
Nov 15, 2023 | 120.54 | 120.59 | 116.87 | 118.00 | 59,396,960 | -1.88(-1.57%) |
Nov 14, 2023 | 119.70 | 122.11 | 119.22 | 119.88 | 60,959,844 | +3.09(+2.65%) |
Nov 13, 2023 | 118.34 | 118.68 | 116.00 | 116.79 | 46,684,424 | -1.80(-1.52%) |
Nov 10, 2023 | 114.35 | 119.70 | 114.03 | 118.59 | 75,220,096 | +5.10(+4.49%) |
Nov 09, 2023 | 114.10 | 115.81 | 113.06 | 113.49 | 61,097,988 | -0.10(-0.09%) |
Nov 08, 2023 | 113.55 | 115.32 | 112.88 | 113.59 | 41,852,760 | +0.14(+0.12%) |
Nov 07, 2023 | 111.86 | 114.65 | 111.22 | 113.45 | 50,513,072 | +1.70(+1.52%) |
Nov 06, 2023 | 112.60 | 113.08 | 110.22 | 111.75 | 49,216,272 | -0.50(-0.45%) |
Nov 03, 2023 | 109.05 | 113.39 | 107.86 | 112.25 | 65,830,272 | +4.42(+4.10%) |
Nov 02, 2023 | 107.96 | 109.41 | 105.91 | 107.83 | 71,353,232 | -0.21(-0.19%) |