Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 154.70 | 155.63 | 148.66 | 149.09 | 68,354 | -5.95(-3.84%) |
Jan 30, 2024 | 155.25 | 156.69 | 153.44 | 155.04 | 61,319 | -0.98(-0.63%) |
Jan 29, 2024 | 156.69 | 156.69 | 153.96 | 156.01 | 86,735 | -1.67(-1.06%) |
Jan 26, 2024 | 158.19 | 158.84 | 155.71 | 157.68 | 63,266 | -0.86(-0.54%) |
Jan 25, 2024 | 156.10 | 159.72 | 155.99 | 158.54 | 79,260 | +3.53(+2.28%) |
Jan 24, 2024 | 155.16 | 155.73 | 153.54 | 155.01 | 88,906 | +0.97(+0.63%) |
Jan 23, 2024 | 153.95 | 154.93 | 152.49 | 154.04 | 86,993 | +0.74(+0.48%) |
Jan 22, 2024 | 150.21 | 154.06 | 150.21 | 153.30 | 102,321 | +3.74(+2.50%) |
Jan 19, 2024 | 150.68 | 150.68 | 145.98 | 149.56 | 104,408 | -0.68(-0.45%) |
Jan 18, 2024 | 144.16 | 151.82 | 143.97 | 150.24 | 154,114 | +7.15(+4.99%) |
Jan 17, 2024 | 141.19 | 143.80 | 140.92 | 143.09 | 68,922 | -0.25(-0.17%) |
Jan 16, 2024 | 142.37 | 144.63 | 141.62 | 143.34 | 71,963 | -0.38(-0.26%) |
Jan 12, 2024 | 146.46 | 147.16 | 143.21 | 143.72 | 58,571 | -0.61(-0.42%) |
Jan 11, 2024 | 142.85 | 144.35 | 141.51 | 144.33 | 72,996 | +1.24(+0.87%) |
Jan 10, 2024 | 142.34 | 143.37 | 141.69 | 143.09 | 66,972 | +0.31(+0.22%) |
Jan 09, 2024 | 142.04 | 143.62 | 140.65 | 142.78 | 82,914 | -1.66(-1.15%) |
Jan 08, 2024 | 143.97 | 144.45 | 142.78 | 144.44 | 99,099 | +0.01(+0.01%) |
Jan 05, 2024 | 147.38 | 148.91 | 144.31 | 144.43 | 102,004 | -4.51(-3.03%) |
Jan 04, 2024 | 148.43 | 151.48 | 148.43 | 148.94 | 69,551 | -0.92(-0.61%) |
Jan 03, 2024 | 155.53 | 155.53 | 149.05 | 149.86 | 88,680 | -5.61(-3.61%) |
Jan 02, 2024 | 154.98 | 156.36 | 153.67 | 155.47 | 135,470 | -0.97(-0.62%) |
Dec 29, 2023 | 158.74 | 158.74 | 156.40 | 156.43 | 59,195 | -2.17(-1.37%) |
Dec 28, 2023 | 160.07 | 160.07 | 156.47 | 158.60 | 68,459 | -1.21(-0.76%) |
Dec 27, 2023 | 159.19 | 161.34 | 158.10 | 159.81 | 60,435 | +1.25(+0.79%) |
Dec 26, 2023 | 154.86 | 158.91 | 154.86 | 158.56 | 54,418 | +3.56(+2.30%) |
Dec 22, 2023 | 154.66 | 156.34 | 154.01 | 155.00 | 41,565 | +1.57(+1.02%) |
Dec 21, 2023 | 152.80 | 154.33 | 151.49 | 153.43 | 88,940 | +1.64(+1.08%) |
Dec 20, 2023 | 152.64 | 156.88 | 151.40 | 151.79 | 111,168 | -0.03(-0.02%) |
Dec 19, 2023 | 150.77 | 152.65 | 150.25 | 151.82 | 122,452 | +1.11(+0.74%) |
Dec 18, 2023 | 150.00 | 151.58 | 149.01 | 150.71 | 148,775 | +0.51(+0.34%) |
Dec 15, 2023 | 147.64 | 150.60 | 145.97 | 150.21 | 537,326 | +3.80(+2.60%) |
Dec 14, 2023 | 141.79 | 146.40 | 141.79 | 146.40 | 138,719 | +6.19(+4.41%) |
Dec 13, 2023 | 135.19 | 141.15 | 135.19 | 140.22 | 130,130 | +4.57(+3.37%) |
Dec 12, 2023 | 137.95 | 137.95 | 135.61 | 135.64 | 72,201 | -1.59(-1.16%) |
Dec 11, 2023 | 134.14 | 137.52 | 134.14 | 137.23 | 107,583 | +2.34(+1.73%) |
Dec 08, 2023 | 134.08 | 135.89 | 133.78 | 134.90 | 82,674 | +0.39(+0.29%) |
Dec 07, 2023 | 130.22 | 134.61 | 129.94 | 134.51 | 151,485 | +4.21(+3.23%) |
Dec 06, 2023 | 132.83 | 134.99 | 130.06 | 130.29 | 73,630 | -1.45(-1.10%) |
Dec 05, 2023 | 133.18 | 133.22 | 130.94 | 131.74 | 93,636 | -1.16(-0.87%) |
Dec 04, 2023 | 131.73 | 133.44 | 130.75 | 132.90 | 79,092 | +1.57(+1.19%) |
Dec 01, 2023 | 128.09 | 131.60 | 127.16 | 131.33 | 93,159 | +3.15(+2.46%) |
Nov 30, 2023 | 128.61 | 129.07 | 127.15 | 128.18 | 95,293 | -0.08(-0.06%) |
Nov 29, 2023 | 128.80 | 129.59 | 126.95 | 128.26 | 89,212 | +0.76(+0.59%) |
Nov 28, 2023 | 128.00 | 128.00 | 126.46 | 127.50 | 89,575 | -0.71(-0.55%) |
Nov 27, 2023 | 126.84 | 129.53 | 126.18 | 128.21 | 54,725 | +0.30(+0.23%) |
Nov 24, 2023 | 127.77 | 129.50 | 127.46 | 127.91 | 24,090 | -0.10(-0.08%) |
Nov 22, 2023 | 129.06 | 129.49 | 126.81 | 128.01 | 82,959 | +1.05(+0.83%) |
Nov 21, 2023 | 125.29 | 128.29 | 123.54 | 126.95 | 94,658 | +1.11(+0.88%) |
Nov 20, 2023 | 124.25 | 125.87 | 123.04 | 125.85 | 72,055 | +1.08(+0.86%) |
Nov 17, 2023 | 124.83 | 125.44 | 123.51 | 124.77 | 67,644 | +1.21(+0.98%) |
Nov 16, 2023 | 126.61 | 128.00 | 123.10 | 123.56 | 76,361 | -2.70(-2.14%) |
Nov 15, 2023 | 128.46 | 129.40 | 126.10 | 126.26 | 83,490 | -2.48(-1.93%) |
Nov 14, 2023 | 126.94 | 129.34 | 126.38 | 128.74 | 84,221 | +5.53(+4.49%) |
Nov 13, 2023 | 119.35 | 123.86 | 119.16 | 123.21 | 68,088 | +3.56(+2.98%) |
Nov 10, 2023 | 121.06 | 121.06 | 119.03 | 119.64 | 79,287 | +0.06(+0.05%) |
Nov 09, 2023 | 117.85 | 119.95 | 115.94 | 119.58 | 102,012 | +2.88(+2.47%) |
Nov 08, 2023 | 117.89 | 118.07 | 116.52 | 116.71 | 44,187 | -0.91(-0.77%) |
Nov 07, 2023 | 119.85 | 119.85 | 116.62 | 117.61 | 52,889 | -2.24(-1.87%) |
Nov 06, 2023 | 117.44 | 120.22 | 116.65 | 119.85 | 62,531 | +1.69(+1.43%) |
Nov 03, 2023 | 118.55 | 119.55 | 117.41 | 118.16 | 72,459 | +2.54(+2.20%) |
Nov 02, 2023 | 117.70 | 117.70 | 114.52 | 115.62 | 77,919 | -0.49(-0.42%) |