Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 159.61 | 161.12 | 158.32 | 158.61 | 402,539 | -0.14(-0.09%) |
Jan 30, 2024 | 159.13 | 161.00 | 158.70 | 158.75 | 571,587 | +2.10(+1.34%) |
Jan 29, 2024 | 156.62 | 157.92 | 155.34 | 156.66 | 488,552 | -0.72(-0.46%) |
Jan 26, 2024 | 157.53 | 159.23 | 156.67 | 157.38 | 458,883 | +0.59(+0.38%) |
Jan 25, 2024 | 154.29 | 157.06 | 153.50 | 156.79 | 544,236 | +3.63(+2.37%) |
Jan 24, 2024 | 154.33 | 154.33 | 149.92 | 153.16 | 799,484 | -0.46(-0.30%) |
Jan 23, 2024 | 155.73 | 156.47 | 152.51 | 153.62 | 678,241 | -2.24(-1.44%) |
Jan 22, 2024 | 158.30 | 159.74 | 155.62 | 155.86 | 498,330 | -1.76(-1.12%) |
Jan 19, 2024 | 156.58 | 157.62 | 155.39 | 157.62 | 308,259 | +1.42(+0.91%) |
Jan 18, 2024 | 155.03 | 156.69 | 153.99 | 156.20 | 451,561 | +1.68(+1.09%) |
Jan 17, 2024 | 156.35 | 158.39 | 154.00 | 154.52 | 392,500 | -3.24(-2.05%) |
Jan 16, 2024 | 157.21 | 157.94 | 155.63 | 157.75 | 351,415 | -0.64(-0.40%) |
Jan 12, 2024 | 158.80 | 160.16 | 157.50 | 158.39 | 534,422 | +0.20(+0.13%) |
Jan 11, 2024 | 156.22 | 158.55 | 155.85 | 158.19 | 387,802 | +1.53(+0.98%) |
Jan 10, 2024 | 153.75 | 156.84 | 153.26 | 156.67 | 336,264 | +2.58(+1.67%) |
Jan 09, 2024 | 153.28 | 155.37 | 153.07 | 154.09 | 332,082 | -0.13(-0.08%) |
Jan 08, 2024 | 153.63 | 154.55 | 152.49 | 154.22 | 339,902 | +0.71(+0.46%) |
Jan 05, 2024 | 152.02 | 155.03 | 152.02 | 153.51 | 660,843 | +1.52(+1.00%) |
Jan 04, 2024 | 153.04 | 153.89 | 151.73 | 151.99 | 599,749 | -0.86(-0.56%) |
Jan 03, 2024 | 155.30 | 155.91 | 152.20 | 152.85 | 472,767 | -3.37(-2.15%) |
Jan 02, 2024 | 152.68 | 157.62 | 152.36 | 156.22 | 675,587 | +3.97(+2.60%) |
Dec 29, 2023 | 152.51 | 152.86 | 151.16 | 152.25 | 240,177 | -0.24(-0.16%) |
Dec 28, 2023 | 152.27 | 153.57 | 151.72 | 152.49 | 333,358 | +0.07(+0.05%) |
Dec 27, 2023 | 153.74 | 153.76 | 151.51 | 152.42 | 374,860 | -1.52(-0.99%) |
Dec 26, 2023 | 153.09 | 154.99 | 152.44 | 153.94 | 288,402 | +1.05(+0.69%) |
Dec 22, 2023 | 151.31 | 153.38 | 151.06 | 152.89 | 383,222 | +2.07(+1.37%) |
Dec 21, 2023 | 149.00 | 151.19 | 148.84 | 150.82 | 454,267 | +2.93(+1.98%) |
Dec 20, 2023 | 151.15 | 151.38 | 147.82 | 147.90 | 425,299 | -2.81(-1.86%) |
Dec 19, 2023 | 150.19 | 151.58 | 149.74 | 150.70 | 435,859 | +0.94(+0.63%) |
Dec 18, 2023 | 149.31 | 150.03 | 147.15 | 149.76 | 546,245 | +1.12(+0.75%) |
Dec 15, 2023 | 150.49 | 151.92 | 148.52 | 148.65 | 1,517,038 | -2.64(-1.74%) |
Dec 14, 2023 | 149.81 | 152.62 | 149.74 | 151.28 | 683,002 | +2.16(+1.45%) |
Dec 13, 2023 | 144.91 | 149.60 | 143.79 | 149.12 | 486,426 | +4.37(+3.02%) |
Dec 12, 2023 | 143.98 | 144.95 | 142.51 | 144.75 | 404,399 | +1.51(+1.05%) |
Dec 11, 2023 | 140.54 | 143.39 | 139.73 | 143.24 | 511,357 | +5.96(+4.34%) |
Dec 08, 2023 | 134.41 | 137.60 | 133.53 | 137.28 | 401,812 | +3.10(+2.31%) |
Dec 07, 2023 | 135.28 | 135.28 | 133.69 | 134.18 | 462,694 | -0.87(-0.64%) |
Dec 06, 2023 | 136.56 | 137.62 | 134.80 | 135.05 | 296,009 | -0.89(-0.65%) |
Dec 05, 2023 | 138.79 | 139.02 | 135.91 | 135.94 | 359,488 | -3.64(-2.61%) |
Dec 04, 2023 | 136.86 | 139.78 | 136.61 | 139.59 | 304,406 | +2.06(+1.50%) |
Dec 01, 2023 | 137.35 | 138.80 | 137.15 | 137.53 | 440,460 | +0.22(+0.16%) |
Nov 30, 2023 | 135.13 | 137.37 | 134.52 | 137.31 | 392,638 | +1.93(+1.42%) |
Nov 29, 2023 | 136.37 | 137.29 | 134.92 | 135.38 | 358,944 | -0.33(-0.24%) |
Nov 28, 2023 | 137.20 | 137.20 | 134.58 | 135.71 | 360,819 | -1.15(-0.84%) |
Nov 27, 2023 | 137.97 | 138.21 | 135.73 | 136.86 | 471,466 | -1.49(-1.07%) |
Nov 24, 2023 | 138.29 | 139.22 | 137.79 | 138.34 | 152,433 | +0.34(+0.25%) |
Nov 22, 2023 | 136.34 | 138.12 | 135.76 | 138.00 | 276,792 | +2.33(+1.72%) |
Nov 21, 2023 | 135.71 | 137.19 | 135.46 | 135.67 | 367,351 | +0.10(+0.07%) |
Nov 20, 2023 | 134.54 | 136.68 | 134.54 | 135.57 | 420,579 | -0.02(-0.01%) |
Nov 17, 2023 | 135.30 | 137.83 | 134.98 | 135.59 | 613,760 | +1.51(+1.12%) |
Nov 16, 2023 | 133.09 | 134.12 | 132.38 | 134.09 | 484,795 | +1.55(+1.17%) |
Nov 15, 2023 | 132.18 | 134.08 | 132.03 | 132.54 | 629,375 | +0.29(+0.22%) |
Nov 14, 2023 | 131.33 | 133.22 | 130.43 | 132.25 | 432,165 | +3.11(+2.41%) |
Nov 13, 2023 | 130.06 | 130.78 | 128.99 | 129.14 | 457,224 | -0.74(-0.57%) |
Nov 10, 2023 | 128.42 | 130.74 | 127.08 | 129.88 | 530,301 | +1.96(+1.54%) |
Nov 09, 2023 | 129.83 | 130.84 | 127.90 | 127.91 | 569,464 | -1.36(-1.05%) |
Nov 08, 2023 | 130.55 | 130.55 | 129.18 | 129.27 | 455,308 | -0.51(-0.39%) |
Nov 07, 2023 | 128.68 | 130.22 | 127.74 | 129.78 | 493,957 | +0.46(+0.35%) |
Nov 06, 2023 | 127.97 | 129.80 | 126.87 | 129.32 | 704,443 | +1.42(+1.11%) |
Nov 03, 2023 | 126.51 | 129.23 | 126.51 | 127.90 | 593,226 | +2.14(+1.70%) |
Nov 02, 2023 | 126.25 | 127.43 | 125.35 | 125.77 | 391,272 | +0.72(+0.57%) |