Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 690 | -2.42(-1.61%) |
Jan 30, 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 643 | +0.46(+0.31%) |
Jan 29, 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 1,273 | +1.23(+0.83%) |
Jan 26, 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 1,103 | +1.01(+0.68%) |
Jan 25, 2024 | 147.32 | 147.46 | 146.80 | 147.46 | 1,034 | +0.68(+0.46%) |
Jan 24, 2024 | 149.63 | 149.63 | 146.50 | 146.78 | 21,936 | -1.43(-0.96%) |
Jan 23, 2024 | 148.85 | 149.17 | 148.06 | 148.21 | 2,785 | +0.12(+0.08%) |
Jan 22, 2024 | 145.38 | 148.24 | 145.38 | 148.09 | 2,959 | +1.65(+1.13%) |
Jan 19, 2024 | 145.06 | 146.44 | 144.59 | 146.44 | 1,998 | +0.75(+0.52%) |
Jan 18, 2024 | 144.63 | 145.86 | 144.63 | 145.69 | 905 | +0.96(+0.66%) |
Jan 17, 2024 | 143.82 | 144.73 | 143.82 | 144.73 | 387 | -0.30(-0.20%) |
Jan 16, 2024 | 144.62 | 145.02 | 144.62 | 145.02 | 776 | -1.19(-0.81%) |
Jan 12, 2024 | 146.45 | 146.45 | 145.53 | 146.21 | 2,816 | +0.70(+0.48%) |
Jan 11, 2024 | 144.19 | 145.53 | 144.19 | 145.51 | 1,769 | -0.40(-0.28%) |
Jan 10, 2024 | 145.61 | 145.91 | 145.61 | 145.91 | 515 | +0.59(+0.41%) |
Jan 09, 2024 | 145.50 | 145.73 | 145.05 | 145.32 | 4,113 | -1.11(-0.76%) |
Jan 08, 2024 | 145.09 | 146.44 | 145.09 | 146.44 | 785 | +0.94(+0.64%) |
Jan 05, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 545 | -1.25(-0.85%) |
Jan 04, 2024 | 147.54 | 147.57 | 146.75 | 146.75 | 2,500 | -0.41(-0.28%) |
Jan 03, 2024 | 148.78 | 148.86 | 146.95 | 147.15 | 5,073 | -3.37(-2.24%) |
Jan 02, 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 1,055 | -1.89(-1.24%) |
Dec 29, 2023 | 152.83 | 152.83 | 152.41 | 152.41 | 2,233 | -0.86(-0.56%) |
Dec 28, 2023 | 153.45 | 153.46 | 153.22 | 153.27 | 2,887 | +0.07(+0.05%) |
Dec 27, 2023 | 153.53 | 153.53 | 153.20 | 153.20 | 2,068 | -0.08(-0.05%) |
Dec 26, 2023 | 153.22 | 153.28 | 153.22 | 153.28 | 917 | +1.02(+0.67%) |
Dec 22, 2023 | 152.00 | 152.52 | 152.00 | 152.26 | 900 | +0.62(+0.41%) |
Dec 21, 2023 | 150.72 | 151.80 | 150.72 | 151.64 | 2,638 | +1.30(+0.87%) |
Dec 20, 2023 | 152.99 | 153.24 | 150.34 | 150.34 | 2,181 | -1.15(-0.76%) |
Dec 19, 2023 | 150.04 | 151.49 | 150.04 | 151.49 | 2,381 | +1.35(+0.90%) |
Dec 18, 2023 | 150.61 | 150.64 | 150.14 | 150.14 | 3,442 | -1.40(-0.93%) |
Dec 15, 2023 | 152.99 | 152.99 | 151.54 | 151.54 | 670 | -1.45(-0.95%) |
Dec 14, 2023 | 154.30 | 154.30 | 153.00 | 153.00 | 641 | +0.23(+0.15%) |
Dec 13, 2023 | 149.42 | 152.77 | 148.98 | 152.77 | 50,301 | +4.76(+3.22%) |
Dec 12, 2023 | 147.84 | 148.00 | 147.84 | 148.00 | 786 | +0.86(+0.58%) |
Dec 11, 2023 | 146.87 | 147.14 | 146.87 | 147.14 | 693 | +0.82(+0.56%) |
Dec 08, 2023 | 145.81 | 146.33 | 145.81 | 146.33 | 345 | +0.29(+0.20%) |
Dec 07, 2023 | 144.41 | 146.03 | 144.41 | 146.03 | 1,037 | +1.05(+0.72%) |
Dec 06, 2023 | 145.61 | 145.61 | 144.98 | 144.98 | 1,767 | +0.16(+0.11%) |
Dec 05, 2023 | 145.95 | 145.95 | 144.82 | 144.82 | 4,758 | -2.22(-1.51%) |
Dec 04, 2023 | 147.01 | 147.12 | 147.01 | 147.04 | 1,079 | +0.25(+0.17%) |
Dec 01, 2023 | 141.78 | 146.79 | 141.78 | 146.79 | 1,406 | +3.41(+2.38%) |
Nov 30, 2023 | 141.28 | 143.38 | 140.89 | 143.38 | 888 | +1.86(+1.32%) |
Nov 29, 2023 | 141.22 | 141.67 | 141.22 | 141.51 | 1,951 | +0.48(+0.34%) |
Nov 28, 2023 | 142.75 | 142.75 | 141.03 | 141.03 | 1,143 | -1.64(-1.15%) |
Nov 27, 2023 | 143.05 | 143.05 | 142.67 | 142.67 | 1,691 | -0.43(-0.30%) |
Nov 24, 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 238 | +0.41(+0.29%) |
Nov 22, 2023 | 142.19 | 142.69 | 142.19 | 142.69 | 462 | +0.48(+0.34%) |
Nov 21, 2023 | 142.40 | 142.57 | 142.21 | 142.21 | 737 | -0.99(-0.69%) |
Nov 20, 2023 | 143.49 | 143.61 | 143.19 | 143.19 | 1,913 | +0.31(+0.22%) |
Nov 17, 2023 | 142.62 | 142.88 | 142.62 | 142.88 | 1,757 | +0.56(+0.39%) |
Nov 16, 2023 | 143.31 | 143.31 | 142.32 | 142.32 | 1,469 | -0.19(-0.13%) |
Nov 15, 2023 | 143.45 | 143.45 | 142.51 | 142.51 | 819 | -0.32(-0.23%) |
Nov 14, 2023 | 141.59 | 142.84 | 141.59 | 142.84 | 932 | +4.66(+3.37%) |
Nov 13, 2023 | 138.28 | 138.40 | 138.18 | 138.18 | 889 | -0.59(-0.42%) |
Nov 10, 2023 | 137.43 | 138.76 | 137.43 | 138.76 | 829 | +1.20(+0.87%) |
Nov 09, 2023 | 138.54 | 138.94 | 137.56 | 137.56 | 975 | -0.44(-0.32%) |
Nov 08, 2023 | 138.67 | 138.67 | 137.92 | 138.00 | 904 | -0.67(-0.49%) |
Nov 07, 2023 | 139.37 | 139.37 | 138.63 | 138.68 | 4,257 | -0.04(-0.03%) |
Nov 06, 2023 | 138.83 | 138.83 | 138.72 | 138.72 | 1,060 | -1.41(-1.01%) |
Nov 03, 2023 | 140.13 | 140.13 | 140.13 | 140.13 | 420 | +2.99(+2.18%) |
Nov 02, 2023 | 134.71 | 137.14 | 134.71 | 137.14 | 1,727 | +3.95(+2.97%) |