Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 158.55 | 163.42 | 157.01 | 158.41 | 489,861 | -0.50(-0.31%) |
Jan 30, 2024 | 158.46 | 159.83 | 156.76 | 158.91 | 425,356 | +0.17(+0.11%) |
Jan 29, 2024 | 157.34 | 159.13 | 155.65 | 158.74 | 423,054 | +0.89(+0.56%) |
Jan 26, 2024 | 159.38 | 161.27 | 157.77 | 157.85 | 321,840 | -0.71(-0.45%) |
Jan 25, 2024 | 158.99 | 161.39 | 157.85 | 158.56 | 756,571 | +0.52(+0.33%) |
Jan 24, 2024 | 160.00 | 160.24 | 156.99 | 158.04 | 547,036 | +0.09(+0.06%) |
Jan 23, 2024 | 155.63 | 158.12 | 154.17 | 157.94 | 485,955 | +4.88(+3.19%) |
Jan 22, 2024 | 153.04 | 153.95 | 148.54 | 153.06 | 733,891 | +0.57(+0.37%) |
Jan 19, 2024 | 153.67 | 154.06 | 149.93 | 152.49 | 456,856 | -0.84(-0.55%) |
Jan 18, 2024 | 155.00 | 155.00 | 150.13 | 153.33 | 437,674 | -0.44(-0.29%) |
Jan 17, 2024 | 153.03 | 154.01 | 150.92 | 153.77 | 453,283 | +0.31(+0.20%) |
Jan 16, 2024 | 152.76 | 155.08 | 151.03 | 153.46 | 382,818 | -1.16(-0.75%) |
Jan 12, 2024 | 153.87 | 154.67 | 151.64 | 154.62 | 517,593 | +2.15(+1.41%) |
Jan 11, 2024 | 158.98 | 158.98 | 149.80 | 152.47 | 670,831 | -7.11(-4.46%) |
Jan 10, 2024 | 163.47 | 164.42 | 159.15 | 159.58 | 262,946 | -3.06(-1.88%) |
Jan 09, 2024 | 160.99 | 166.11 | 160.99 | 162.64 | 273,046 | +0.16(+0.10%) |
Jan 08, 2024 | 159.24 | 163.44 | 157.79 | 162.48 | 319,601 | +3.00(+1.88%) |
Jan 05, 2024 | 157.36 | 161.15 | 157.36 | 159.48 | 540,116 | -0.65(-0.41%) |
Jan 04, 2024 | 158.04 | 160.88 | 157.85 | 160.13 | 453,970 | +2.23(+1.41%) |
Jan 03, 2024 | 160.36 | 160.87 | 157.20 | 157.90 | 425,972 | -4.90(-3.01%) |
Jan 02, 2024 | 163.86 | 164.90 | 162.18 | 162.80 | 286,849 | -2.05(-1.24%) |
Dec 29, 2023 | 166.26 | 168.11 | 164.43 | 164.85 | 170,683 | -2.38(-1.42%) |
Dec 28, 2023 | 166.45 | 168.55 | 165.84 | 167.23 | 236,713 | +0.70(+0.42%) |
Dec 27, 2023 | 165.64 | 166.67 | 164.22 | 166.53 | 296,797 | +1.04(+0.63%) |
Dec 26, 2023 | 164.93 | 166.48 | 163.06 | 165.49 | 270,101 | +1.24(+0.75%) |
Dec 22, 2023 | 165.19 | 166.52 | 162.75 | 164.25 | 304,004 | -0.75(-0.45%) |
Dec 21, 2023 | 164.43 | 165.74 | 161.36 | 165.00 | 517,080 | +1.79(+1.10%) |
Dec 20, 2023 | 165.57 | 168.30 | 162.68 | 163.21 | 406,139 | -3.65(-2.19%) |
Dec 19, 2023 | 165.92 | 167.47 | 164.82 | 166.86 | 368,566 | +2.67(+1.63%) |
Dec 18, 2023 | 165.86 | 167.19 | 161.71 | 164.19 | 422,451 | -1.06(-0.64%) |
Dec 15, 2023 | 166.09 | 168.00 | 163.99 | 165.25 | 1,390,604 | -0.11(-0.07%) |
Dec 14, 2023 | 164.72 | 168.06 | 162.00 | 165.36 | 845,147 | +3.49(+2.16%) |
Dec 13, 2023 | 153.94 | 162.23 | 153.94 | 161.87 | 612,233 | +7.90(+5.13%) |
Dec 12, 2023 | 154.83 | 155.61 | 152.60 | 153.97 | 540,640 | -0.63(-0.41%) |
Dec 11, 2023 | 151.94 | 155.64 | 151.94 | 154.60 | 590,643 | +2.25(+1.48%) |
Dec 08, 2023 | 152.28 | 156.78 | 150.05 | 152.35 | 323,160 | -1.17(-0.76%) |
Dec 07, 2023 | 153.53 | 155.36 | 148.11 | 153.52 | 695,481 | -0.83(-0.54%) |
Dec 06, 2023 | 153.26 | 156.65 | 152.16 | 154.35 | 402,452 | +1.96(+1.29%) |
Dec 05, 2023 | 156.81 | 157.42 | 151.52 | 152.39 | 404,961 | -5.40(-3.42%) |
Dec 04, 2023 | 159.42 | 160.64 | 156.35 | 157.79 | 459,113 | -2.09(-1.31%) |
Dec 01, 2023 | 156.25 | 160.30 | 153.94 | 159.88 | 694,109 | +3.21(+2.05%) |
Nov 30, 2023 | 155.85 | 157.60 | 151.69 | 156.67 | 903,874 | +1.64(+1.06%) |
Nov 29, 2023 | 152.00 | 157.03 | 152.00 | 155.03 | 741,531 | +5.38(+3.60%) |
Nov 28, 2023 | 146.06 | 150.64 | 145.78 | 149.65 | 532,851 | +2.83(+1.93%) |
Nov 27, 2023 | 148.77 | 150.24 | 146.82 | 146.82 | 364,665 | -3.32(-2.21%) |
Nov 24, 2023 | 150.42 | 151.37 | 148.34 | 150.14 | 135,013 | -0.95(-0.63%) |
Nov 22, 2023 | 151.95 | 151.95 | 149.06 | 151.09 | 462,568 | +0.77(+0.51%) |
Nov 21, 2023 | 150.52 | 152.40 | 149.40 | 150.32 | 491,160 | -1.97(-1.29%) |
Nov 20, 2023 | 152.71 | 153.07 | 150.31 | 152.29 | 780,561 | -0.25(-0.16%) |
Nov 17, 2023 | 149.36 | 152.88 | 148.81 | 152.54 | 648,980 | +3.53(+2.37%) |
Nov 16, 2023 | 154.48 | 154.48 | 148.90 | 149.01 | 326,041 | -5.17(-3.35%) |
Nov 15, 2023 | 150.93 | 155.51 | 150.04 | 154.18 | 422,045 | +4.19(+2.79%) |
Nov 14, 2023 | 148.74 | 150.87 | 147.97 | 149.99 | 532,680 | +5.60(+3.88%) |
Nov 13, 2023 | 147.74 | 148.26 | 144.13 | 144.39 | 731,233 | -4.93(-3.30%) |
Nov 10, 2023 | 149.58 | 151.18 | 147.32 | 149.32 | 429,192 | +0.22(+0.15%) |
Nov 09, 2023 | 152.05 | 155.37 | 148.87 | 149.10 | 745,979 | -2.26(-1.49%) |
Nov 08, 2023 | 148.50 | 151.82 | 148.50 | 151.36 | 634,380 | +2.38(+1.60%) |
Nov 07, 2023 | 142.02 | 149.61 | 140.58 | 148.98 | 898,547 | +7.09(+5.00%) |
Nov 06, 2023 | 147.45 | 148.46 | 139.40 | 141.89 | 1,054,821 | -3.37(-2.32%) |
Nov 03, 2023 | 156.62 | 157.42 | 140.81 | 145.26 | 2,573,890 | -26.60(-15.48%) |
Nov 02, 2023 | 167.89 | 172.04 | 164.66 | 171.86 | 941,048 | +7.72(+4.70%) |