Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 150.41 | 151.73 | 146.82 | 146.95 | 1,922,922 | -4.09(-2.71%) |
Jan 30, 2024 | 151.13 | 151.86 | 150.58 | 151.03 | 997,231 | -0.94(-0.62%) |
Jan 29, 2024 | 150.13 | 152.02 | 149.13 | 151.98 | 1,622,972 | +1.94(+1.30%) |
Jan 26, 2024 | 150.46 | 151.28 | 149.34 | 150.03 | 676,086 | +0.28(+0.19%) |
Jan 25, 2024 | 150.42 | 150.94 | 148.36 | 149.75 | 567,778 | +1.49(+1.00%) |
Jan 24, 2024 | 151.04 | 151.41 | 148.09 | 148.27 | 1,229,372 | -1.09(-0.73%) |
Jan 23, 2024 | 151.29 | 151.74 | 148.93 | 149.36 | 1,049,773 | -0.82(-0.55%) |
Jan 22, 2024 | 148.16 | 150.28 | 148.16 | 150.18 | 1,589,393 | +3.02(+2.05%) |
Jan 19, 2024 | 146.57 | 147.28 | 144.42 | 147.17 | 810,285 | +1.57(+1.08%) |
Jan 18, 2024 | 145.70 | 145.71 | 143.75 | 145.60 | 1,282,070 | +1.16(+0.80%) |
Jan 17, 2024 | 143.59 | 145.27 | 143.04 | 144.44 | 1,397,561 | -1.25(-0.86%) |
Jan 16, 2024 | 146.77 | 147.15 | 145.30 | 145.69 | 1,526,583 | -2.40(-1.62%) |
Jan 12, 2024 | 150.06 | 150.90 | 147.52 | 148.09 | 793,272 | -0.16(-0.11%) |
Jan 11, 2024 | 148.78 | 148.90 | 146.47 | 148.25 | 1,392,499 | -1.17(-0.78%) |
Jan 10, 2024 | 149.06 | 149.67 | 148.01 | 149.42 | 687,782 | +0.23(+0.15%) |
Jan 09, 2024 | 149.28 | 149.86 | 148.27 | 149.19 | 1,066,716 | -1.91(-1.27%) |
Jan 08, 2024 | 148.84 | 151.10 | 148.09 | 151.10 | 1,146,447 | +2.11(+1.42%) |
Jan 05, 2024 | 148.43 | 150.78 | 147.91 | 148.99 | 1,288,744 | -0.34(-0.23%) |
Jan 04, 2024 | 149.86 | 150.65 | 149.21 | 149.33 | 1,446,425 | -0.36(-0.24%) |
Jan 03, 2024 | 152.13 | 152.16 | 149.43 | 149.69 | 1,393,177 | -3.88(-2.53%) |
Jan 02, 2024 | 152.86 | 155.22 | 152.61 | 153.56 | 1,754,197 | -0.52(-0.33%) |
Dec 29, 2023 | 156.24 | 156.45 | 153.99 | 154.08 | 1,116,159 | -2.37(-1.52%) |
Dec 28, 2023 | 156.24 | 157.30 | 155.93 | 156.45 | 943,405 | -0.48(-0.30%) |
Dec 27, 2023 | 157.09 | 157.59 | 156.11 | 156.93 | 1,052,846 | +0.09(+0.06%) |
Dec 26, 2023 | 155.32 | 157.22 | 154.93 | 156.84 | 1,264,271 | +2.06(+1.33%) |
Dec 22, 2023 | 154.47 | 156.09 | 153.99 | 154.77 | 1,515,254 | +1.11(+0.72%) |
Dec 21, 2023 | 152.75 | 153.76 | 152.00 | 153.66 | 1,748,626 | +2.46(+1.63%) |
Dec 20, 2023 | 153.75 | 155.84 | 151.20 | 151.20 | 1,166,573 | -2.69(-1.75%) |
Dec 19, 2023 | 151.56 | 154.17 | 151.41 | 153.89 | 1,242,334 | +3.14(+2.08%) |
Dec 18, 2023 | 151.81 | 152.15 | 150.51 | 150.76 | 1,371,055 | -0.17(-0.11%) |
Dec 15, 2023 | 152.80 | 153.01 | 150.05 | 150.93 | 2,489,147 | -1.35(-0.89%) |
Dec 14, 2023 | 150.68 | 153.38 | 150.68 | 152.28 | 3,331,773 | +4.21(+2.84%) |
Dec 13, 2023 | 142.51 | 148.12 | 141.54 | 148.06 | 2,509,487 | +5.58(+3.92%) |
Dec 12, 2023 | 142.80 | 143.12 | 141.79 | 142.48 | 1,170,686 | -0.62(-0.43%) |
Dec 11, 2023 | 142.70 | 143.57 | 142.34 | 143.10 | 1,643,196 | +0.02(+0.01%) |
Dec 08, 2023 | 141.91 | 143.83 | 141.66 | 143.09 | 1,766,908 | +0.89(+0.62%) |
Dec 07, 2023 | 140.86 | 142.24 | 140.31 | 142.20 | 1,601,969 | +1.48(+1.05%) |
Dec 06, 2023 | 141.82 | 144.06 | 140.58 | 140.72 | 1,661,277 | -0.27(-0.19%) |
Dec 05, 2023 | 142.31 | 142.43 | 140.80 | 140.98 | 1,285,053 | -2.13(-1.49%) |
Dec 04, 2023 | 140.86 | 143.18 | 140.86 | 143.11 | 2,440,905 | +1.58(+1.11%) |
Dec 01, 2023 | 136.51 | 141.67 | 135.98 | 141.54 | 1,566,144 | +4.48(+3.27%) |
Nov 30, 2023 | 137.26 | 137.87 | 136.37 | 137.06 | 1,599,618 | +0.48(+0.35%) |
Nov 29, 2023 | 136.89 | 138.65 | 136.48 | 136.57 | 1,466,795 | +0.75(+0.55%) |
Nov 28, 2023 | 136.12 | 136.59 | 134.97 | 135.83 | 1,449,274 | -0.34(-0.25%) |
Nov 27, 2023 | 135.94 | 136.43 | 135.10 | 136.16 | 1,314,369 | -0.45(-0.33%) |
Nov 24, 2023 | 135.84 | 137.06 | 135.60 | 136.62 | 1,131,782 | +0.72(+0.53%) |
Nov 22, 2023 | 135.85 | 136.62 | 135.23 | 135.90 | 800,276 | +0.85(+0.63%) |
Nov 21, 2023 | 136.14 | 136.27 | 134.99 | 135.05 | 1,058,546 | -1.78(-1.30%) |
Nov 20, 2023 | 136.46 | 137.16 | 135.74 | 136.83 | 1,535,842 | +0.38(+0.27%) |
Nov 17, 2023 | 135.78 | 136.70 | 135.45 | 136.46 | 1,395,695 | +2.04(+1.52%) |
Nov 16, 2023 | 136.24 | 136.71 | 133.96 | 134.41 | 1,853,721 | -2.34(-1.71%) |
Nov 15, 2023 | 136.27 | 138.70 | 136.01 | 136.75 | 3,369,699 | +0.45(+0.33%) |
Nov 14, 2023 | 132.79 | 136.41 | 132.79 | 136.30 | 2,656,900 | +7.29(+5.65%) |
Nov 13, 2023 | 128.49 | 129.55 | 127.90 | 129.01 | 1,532,698 | +0.00(+0.00%) |
Nov 10, 2023 | 128.46 | 129.56 | 127.52 | 129.01 | 1,756,467 | +1.04(+0.81%) |
Nov 09, 2023 | 130.88 | 130.88 | 127.67 | 127.97 | 1,388,911 | -1.95(-1.50%) |
Nov 08, 2023 | 131.34 | 131.56 | 129.47 | 129.93 | 1,507,617 | -1.39(-1.06%) |
Nov 07, 2023 | 131.69 | 131.88 | 130.67 | 131.32 | 1,221,821 | -1.06(-0.80%) |
Nov 06, 2023 | 134.13 | 134.19 | 131.68 | 132.38 | 2,031,603 | -1.79(-1.33%) |
Nov 03, 2023 | 133.03 | 135.13 | 133.03 | 134.17 | 1,999,625 | +3.53(+2.70%) |
Nov 02, 2023 | 128.17 | 130.71 | 128.17 | 130.64 | 2,151,161 | +4.10(+3.24%) |