Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.15 | 151.86 | 147.96 | 148.33 | 1,459,895 | -3.39(-2.23%) |
Jan 30, 2024 | 153.53 | 153.80 | 150.02 | 151.72 | 2,014,450 | -2.26(-1.47%) |
Jan 29, 2024 | 151.93 | 154.19 | 150.44 | 153.98 | 1,810,843 | +2.05(+1.35%) |
Jan 26, 2024 | 152.60 | 153.54 | 151.71 | 151.93 | 1,700,997 | -0.37(-0.24%) |
Jan 25, 2024 | 150.79 | 153.57 | 149.76 | 152.30 | 2,112,570 | +3.73(+2.51%) |
Jan 24, 2024 | 150.00 | 150.97 | 147.85 | 148.57 | 1,302,507 | +0.07(+0.05%) |
Jan 23, 2024 | 146.62 | 148.93 | 145.40 | 148.50 | 1,914,469 | +2.84(+1.95%) |
Jan 22, 2024 | 149.47 | 149.90 | 145.28 | 145.66 | 2,509,927 | -2.91(-1.96%) |
Jan 19, 2024 | 149.94 | 149.98 | 145.31 | 148.57 | 2,515,093 | -0.39(-0.26%) |
Jan 18, 2024 | 148.83 | 149.79 | 146.19 | 148.96 | 2,182,052 | +1.66(+1.13%) |
Jan 17, 2024 | 146.60 | 147.81 | 145.98 | 147.30 | 1,657,530 | -1.35(-0.91%) |
Jan 16, 2024 | 147.33 | 149.34 | 146.71 | 148.65 | 1,342,029 | +0.04(+0.03%) |
Jan 12, 2024 | 151.22 | 151.78 | 148.02 | 148.61 | 1,376,284 | -2.59(-1.71%) |
Jan 11, 2024 | 151.55 | 153.09 | 150.27 | 151.20 | 1,621,869 | -0.65(-0.43%) |
Jan 10, 2024 | 152.03 | 154.78 | 151.35 | 151.85 | 1,566,679 | -0.88(-0.58%) |
Jan 09, 2024 | 148.61 | 153.16 | 148.57 | 152.73 | 2,094,597 | +3.05(+2.04%) |
Jan 08, 2024 | 147.11 | 150.47 | 146.03 | 149.68 | 2,332,313 | +3.36(+2.30%) |
Jan 05, 2024 | 144.28 | 147.55 | 144.28 | 146.32 | 1,579,759 | +1.50(+1.04%) |
Jan 04, 2024 | 145.99 | 147.34 | 144.56 | 144.82 | 2,711,789 | -0.17(-0.12%) |
Jan 03, 2024 | 146.61 | 148.47 | 144.90 | 144.99 | 4,108,159 | -3.77(-2.53%) |
Jan 02, 2024 | 151.67 | 152.38 | 147.24 | 148.76 | 2,922,500 | -3.03(-2.00%) |
Dec 29, 2023 | 154.06 | 155.16 | 151.35 | 151.79 | 1,307,377 | -1.49(-0.97%) |
Dec 28, 2023 | 153.01 | 153.95 | 152.33 | 153.28 | 1,146,714 | +0.03(+0.02%) |
Dec 27, 2023 | 153.34 | 154.04 | 151.70 | 153.25 | 1,420,126 | +0.11(+0.07%) |
Dec 26, 2023 | 155.25 | 155.84 | 152.85 | 153.14 | 1,530,135 | -2.17(-1.40%) |
Dec 22, 2023 | 154.88 | 155.60 | 153.68 | 155.31 | 1,940,267 | +0.79(+0.51%) |
Dec 21, 2023 | 150.50 | 154.58 | 150.10 | 154.52 | 2,590,756 | +6.06(+4.08%) |
Dec 20, 2023 | 151.28 | 154.77 | 148.27 | 148.46 | 2,943,718 | -3.06(-2.02%) |
Dec 19, 2023 | 148.48 | 151.80 | 148.48 | 151.52 | 2,589,006 | +3.05(+2.05%) |
Dec 18, 2023 | 146.62 | 148.68 | 145.88 | 148.47 | 1,857,092 | +2.48(+1.70%) |
Dec 15, 2023 | 145.88 | 147.07 | 143.87 | 145.99 | 4,764,168 | -0.84(-0.57%) |
Dec 14, 2023 | 145.78 | 148.32 | 145.09 | 146.83 | 2,207,268 | +1.93(+1.33%) |
Dec 13, 2023 | 144.88 | 146.30 | 142.24 | 144.90 | 2,191,842 | +0.02(+0.01%) |
Dec 12, 2023 | 146.35 | 147.52 | 143.39 | 144.88 | 1,805,163 | -3.46(-2.33%) |
Dec 11, 2023 | 146.00 | 149.94 | 145.88 | 148.34 | 2,040,805 | +2.84(+1.95%) |
Dec 08, 2023 | 142.70 | 145.83 | 142.51 | 145.50 | 1,748,691 | +1.85(+1.29%) |
Dec 07, 2023 | 139.40 | 143.90 | 139.09 | 143.65 | 2,059,311 | +4.65(+3.35%) |
Dec 06, 2023 | 139.90 | 140.50 | 138.21 | 139.00 | 1,749,801 | +0.60(+0.43%) |
Dec 05, 2023 | 138.46 | 139.46 | 137.10 | 138.40 | 1,419,391 | -1.42(-1.02%) |
Dec 04, 2023 | 138.50 | 141.16 | 138.46 | 139.82 | 1,684,340 | +0.51(+0.37%) |
Dec 01, 2023 | 136.05 | 139.78 | 136.05 | 139.31 | 3,264,750 | +3.13(+2.30%) |
Nov 30, 2023 | 136.37 | 136.79 | 134.33 | 136.18 | 3,584,655 | +0.43(+0.32%) |
Nov 29, 2023 | 135.69 | 138.73 | 135.36 | 135.75 | 7,803,708 | +0.33(+0.24%) |
Nov 28, 2023 | 136.11 | 137.65 | 134.74 | 135.42 | 1,555,800 | -0.48(-0.35%) |
Nov 27, 2023 | 135.48 | 137.35 | 135.32 | 135.90 | 1,370,949 | -0.52(-0.38%) |
Nov 24, 2023 | 136.03 | 137.16 | 134.82 | 136.42 | 723,246 | -0.47(-0.34%) |
Nov 22, 2023 | 136.49 | 138.16 | 136.21 | 136.89 | 1,653,952 | +1.42(+1.05%) |
Nov 21, 2023 | 134.04 | 136.13 | 133.68 | 135.47 | 1,817,116 | +0.57(+0.42%) |
Nov 20, 2023 | 135.84 | 136.77 | 133.11 | 134.90 | 2,472,961 | -1.48(-1.09%) |
Nov 17, 2023 | 134.30 | 137.50 | 132.07 | 136.38 | 4,814,524 | +6.56(+5.05%) |
Nov 16, 2023 | 128.08 | 131.58 | 127.05 | 129.82 | 2,702,594 | -0.51(-0.39%) |
Nov 15, 2023 | 124.76 | 134.37 | 124.52 | 130.33 | 5,690,794 | +7.70(+6.28%) |
Nov 14, 2023 | 121.51 | 123.94 | 120.92 | 122.63 | 2,382,069 | +4.15(+3.50%) |
Nov 13, 2023 | 117.99 | 119.82 | 117.73 | 118.48 | 1,731,474 | -0.20(-0.17%) |
Nov 10, 2023 | 113.71 | 119.08 | 113.71 | 118.68 | 2,768,457 | +5.01(+4.41%) |
Nov 09, 2023 | 116.52 | 118.03 | 113.43 | 113.67 | 2,204,651 | -2.89(-2.48%) |
Nov 08, 2023 | 118.03 | 118.78 | 116.42 | 116.56 | 2,854,149 | -1.49(-1.26%) |
Nov 07, 2023 | 111.89 | 121.17 | 111.82 | 118.05 | 5,569,064 | +6.46(+5.79%) |
Nov 06, 2023 | 113.80 | 115.75 | 110.77 | 111.59 | 3,620,893 | -1.12(-0.99%) |
Nov 03, 2023 | 108.00 | 112.97 | 107.80 | 112.71 | 9,058,574 | +17.87(+18.84%) |
Nov 02, 2023 | 95.06 | 96.30 | 93.19 | 94.84 | 5,074,131 | +1.57(+1.68%) |