Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 155.30 | 156.54 | 151.58 | 152.21 | 593,241 | -4.33(-2.77%) |
Jan 30, 2024 | 155.81 | 159.23 | 154.92 | 156.54 | 411,707 | -0.56(-0.36%) |
Jan 29, 2024 | 152.93 | 157.49 | 152.83 | 157.10 | 331,165 | +4.08(+2.67%) |
Jan 26, 2024 | 154.86 | 155.71 | 152.43 | 153.02 | 269,409 | -1.00(-0.65%) |
Jan 25, 2024 | 154.90 | 156.15 | 153.21 | 154.01 | 339,043 | +2.15(+1.41%) |
Jan 24, 2024 | 154.78 | 154.78 | 151.40 | 151.87 | 238,698 | -0.89(-0.58%) |
Jan 23, 2024 | 157.04 | 157.85 | 152.26 | 152.76 | 234,857 | -2.34(-1.51%) |
Jan 22, 2024 | 154.67 | 157.33 | 154.00 | 155.10 | 319,523 | +2.41(+1.58%) |
Jan 19, 2024 | 152.92 | 153.62 | 149.70 | 152.70 | 307,673 | +0.26(+0.17%) |
Jan 18, 2024 | 149.38 | 152.58 | 149.09 | 152.44 | 281,127 | +3.83(+2.58%) |
Jan 17, 2024 | 146.25 | 149.30 | 145.26 | 148.61 | 339,142 | -0.28(-0.19%) |
Jan 16, 2024 | 149.19 | 149.91 | 146.70 | 148.88 | 424,629 | -1.70(-1.13%) |
Jan 12, 2024 | 153.44 | 154.10 | 150.45 | 150.58 | 244,117 | -0.84(-0.55%) |
Jan 11, 2024 | 152.61 | 153.55 | 149.67 | 151.42 | 212,411 | -1.29(-0.84%) |
Jan 10, 2024 | 152.56 | 153.09 | 150.41 | 152.71 | 183,672 | -0.05(-0.03%) |
Jan 09, 2024 | 153.44 | 153.44 | 149.04 | 152.76 | 281,951 | -3.07(-1.97%) |
Jan 08, 2024 | 152.17 | 155.95 | 151.89 | 155.83 | 270,186 | +3.77(+2.48%) |
Jan 05, 2024 | 150.71 | 153.84 | 150.50 | 152.06 | 331,695 | -0.53(-0.35%) |
Jan 04, 2024 | 154.86 | 155.72 | 152.27 | 152.59 | 374,181 | -1.27(-0.82%) |
Jan 03, 2024 | 160.48 | 160.86 | 153.72 | 153.85 | 568,704 | -8.93(-5.49%) |
Jan 02, 2024 | 158.29 | 164.61 | 157.76 | 162.79 | 419,810 | +3.12(+1.96%) |
Dec 29, 2023 | 161.41 | 162.52 | 159.09 | 159.66 | 415,191 | -2.25(-1.39%) |
Dec 28, 2023 | 162.66 | 163.51 | 161.78 | 161.91 | 338,701 | -1.14(-0.70%) |
Dec 27, 2023 | 163.16 | 165.19 | 161.82 | 163.04 | 341,979 | +0.48(+0.29%) |
Dec 26, 2023 | 161.83 | 165.34 | 161.39 | 162.57 | 260,770 | +1.25(+0.77%) |
Dec 22, 2023 | 158.29 | 161.44 | 157.97 | 161.32 | 294,475 | +3.06(+1.94%) |
Dec 21, 2023 | 159.44 | 159.96 | 157.86 | 158.25 | 337,912 | +0.97(+0.62%) |
Dec 20, 2023 | 158.25 | 161.79 | 157.27 | 157.29 | 440,194 | -1.87(-1.17%) |
Dec 19, 2023 | 158.56 | 161.26 | 157.98 | 159.15 | 472,334 | +2.32(+1.48%) |
Dec 18, 2023 | 158.31 | 158.31 | 155.38 | 156.83 | 530,492 | +0.12(+0.08%) |
Dec 15, 2023 | 156.43 | 157.06 | 153.84 | 156.71 | 1,025,108 | +0.75(+0.48%) |
Dec 14, 2023 | 146.51 | 156.18 | 146.51 | 155.96 | 1,445,373 | +13.81(+9.72%) |
Dec 13, 2023 | 137.47 | 142.46 | 136.27 | 142.15 | 596,148 | +4.85(+3.53%) |
Dec 12, 2023 | 137.44 | 138.07 | 135.84 | 137.30 | 380,091 | +0.40(+0.29%) |
Dec 11, 2023 | 135.21 | 137.48 | 135.21 | 136.90 | 344,003 | +1.96(+1.45%) |
Dec 08, 2023 | 132.44 | 136.50 | 132.35 | 134.94 | 401,311 | +2.50(+1.89%) |
Dec 07, 2023 | 130.30 | 132.54 | 129.58 | 132.44 | 324,489 | +2.34(+1.79%) |
Dec 06, 2023 | 130.91 | 133.23 | 129.55 | 130.10 | 410,367 | +0.13(+0.10%) |
Dec 05, 2023 | 132.02 | 132.15 | 129.53 | 129.97 | 327,831 | -2.92(-2.20%) |
Dec 04, 2023 | 131.47 | 132.93 | 129.63 | 132.90 | 403,855 | +0.18(+0.14%) |
Dec 01, 2023 | 128.31 | 133.67 | 128.28 | 132.72 | 457,196 | +3.09(+2.39%) |
Nov 30, 2023 | 128.31 | 130.15 | 126.88 | 129.63 | 692,600 | +2.25(+1.76%) |
Nov 29, 2023 | 129.33 | 131.25 | 127.21 | 127.38 | 479,966 | +0.14(+0.11%) |
Nov 28, 2023 | 129.82 | 130.43 | 127.17 | 127.24 | 592,140 | -3.03(-2.33%) |
Nov 27, 2023 | 130.93 | 131.82 | 129.36 | 130.28 | 449,847 | -1.65(-1.25%) |
Nov 24, 2023 | 130.31 | 132.50 | 130.18 | 131.92 | 164,518 | +1.36(+1.04%) |
Nov 22, 2023 | 129.73 | 131.55 | 128.80 | 130.56 | 377,373 | +1.76(+1.36%) |
Nov 21, 2023 | 128.95 | 130.34 | 127.43 | 128.81 | 542,487 | -1.16(-0.89%) |
Nov 20, 2023 | 131.23 | 131.42 | 126.09 | 129.97 | 578,155 | -1.17(-0.89%) |
Nov 17, 2023 | 122.30 | 133.16 | 120.75 | 131.13 | 1,775,739 | -3.81(-2.82%) |
Nov 16, 2023 | 135.93 | 137.62 | 133.52 | 134.94 | 304,522 | -0.99(-0.73%) |
Nov 15, 2023 | 136.91 | 138.67 | 135.72 | 135.93 | 349,477 | -1.26(-0.92%) |
Nov 14, 2023 | 134.71 | 139.88 | 134.71 | 137.19 | 498,300 | +6.91(+5.30%) |
Nov 13, 2023 | 131.37 | 132.45 | 130.24 | 130.28 | 216,998 | -1.73(-1.31%) |
Nov 10, 2023 | 129.96 | 132.53 | 128.86 | 132.01 | 144,747 | +3.55(+2.77%) |
Nov 09, 2023 | 130.31 | 130.32 | 128.21 | 128.46 | 223,533 | -0.09(-0.07%) |
Nov 08, 2023 | 129.73 | 131.82 | 126.82 | 128.55 | 320,863 | -0.78(-0.60%) |
Nov 07, 2023 | 129.06 | 130.16 | 128.19 | 129.33 | 338,453 | -1.13(-0.86%) |
Nov 06, 2023 | 132.03 | 132.15 | 129.21 | 130.45 | 255,946 | -1.30(-0.98%) |
Nov 03, 2023 | 132.27 | 134.91 | 131.65 | 131.75 | 278,253 | +1.81(+1.39%) |
Nov 02, 2023 | 131.74 | 133.22 | 128.95 | 129.94 | 268,497 | +0.67(+0.52%) |