Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.07 | 149.99 | 144.91 | 144.95 | 762,123 | -4.06(-2.73%) |
Jan 30, 2024 | 145.76 | 149.60 | 145.76 | 149.02 | 688,373 | +2.83(+1.94%) |
Jan 29, 2024 | 144.46 | 146.33 | 142.84 | 146.18 | 514,690 | +1.38(+0.95%) |
Jan 26, 2024 | 144.66 | 145.25 | 143.79 | 144.81 | 587,916 | +0.76(+0.53%) |
Jan 25, 2024 | 143.86 | 144.18 | 141.46 | 144.04 | 645,477 | +2.05(+1.44%) |
Jan 24, 2024 | 144.84 | 146.00 | 141.65 | 141.99 | 684,026 | -2.98(-2.06%) |
Jan 23, 2024 | 145.44 | 146.53 | 144.11 | 144.97 | 624,939 | +1.02(+0.71%) |
Jan 22, 2024 | 143.30 | 145.26 | 142.95 | 143.95 | 667,490 | +0.15(+0.10%) |
Jan 19, 2024 | 144.52 | 145.21 | 142.16 | 143.81 | 586,504 | -0.45(-0.31%) |
Jan 18, 2024 | 142.44 | 144.45 | 141.43 | 144.25 | 645,055 | +2.75(+1.94%) |
Jan 17, 2024 | 140.95 | 142.05 | 140.27 | 141.51 | 601,308 | -1.73(-1.21%) |
Jan 16, 2024 | 143.06 | 144.28 | 141.49 | 143.24 | 708,378 | -2.78(-1.91%) |
Jan 12, 2024 | 147.86 | 147.86 | 144.32 | 146.03 | 483,253 | -0.01(-0.01%) |
Jan 11, 2024 | 147.32 | 148.24 | 145.13 | 146.03 | 680,261 | -1.60(-1.08%) |
Jan 10, 2024 | 145.16 | 148.35 | 145.15 | 147.63 | 682,425 | +1.38(+0.94%) |
Jan 09, 2024 | 146.55 | 147.18 | 144.66 | 146.25 | 742,304 | -1.55(-1.05%) |
Jan 08, 2024 | 148.40 | 148.61 | 146.96 | 147.80 | 969,270 | -0.96(-0.65%) |
Jan 05, 2024 | 147.86 | 151.09 | 146.77 | 148.76 | 747,660 | +0.38(+0.25%) |
Jan 04, 2024 | 149.70 | 150.80 | 148.34 | 148.38 | 688,794 | -0.48(-0.33%) |
Jan 03, 2024 | 150.73 | 151.76 | 146.79 | 148.87 | 807,559 | -4.44(-2.90%) |
Jan 02, 2024 | 152.18 | 154.58 | 151.86 | 153.31 | 707,807 | -0.64(-0.42%) |
Dec 29, 2023 | 155.58 | 156.20 | 153.90 | 153.95 | 451,285 | -1.94(-1.25%) |
Dec 28, 2023 | 156.56 | 157.47 | 155.69 | 155.89 | 467,016 | -1.16(-0.74%) |
Dec 27, 2023 | 156.13 | 157.61 | 155.53 | 157.05 | 577,145 | +0.89(+0.57%) |
Dec 26, 2023 | 154.71 | 157.06 | 153.65 | 156.16 | 599,918 | +2.14(+1.39%) |
Dec 22, 2023 | 153.59 | 155.55 | 153.15 | 154.02 | 427,487 | +1.10(+0.72%) |
Dec 21, 2023 | 151.52 | 152.97 | 150.28 | 152.92 | 500,506 | +3.12(+2.08%) |
Dec 20, 2023 | 149.34 | 151.82 | 149.04 | 149.80 | 612,487 | -0.79(-0.53%) |
Dec 19, 2023 | 150.47 | 151.07 | 149.42 | 150.59 | 660,518 | +1.53(+1.02%) |
Dec 18, 2023 | 151.68 | 151.68 | 149.00 | 149.07 | 676,187 | -1.55(-1.03%) |
Dec 15, 2023 | 149.89 | 151.54 | 148.96 | 150.61 | 2,206,027 | +0.13(+0.09%) |
Dec 14, 2023 | 145.39 | 151.01 | 145.39 | 150.48 | 1,250,092 | +6.76(+4.70%) |
Dec 13, 2023 | 139.88 | 144.12 | 138.10 | 143.73 | 734,905 | +3.67(+2.62%) |
Dec 12, 2023 | 141.06 | 141.06 | 139.02 | 140.06 | 553,494 | -1.02(-0.72%) |
Dec 11, 2023 | 139.96 | 141.45 | 139.54 | 141.08 | 963,969 | +1.02(+0.73%) |
Dec 08, 2023 | 140.66 | 142.16 | 139.62 | 140.06 | 613,053 | -0.36(-0.25%) |
Dec 07, 2023 | 140.42 | 142.05 | 139.22 | 140.42 | 521,005 | +0.77(+0.55%) |
Dec 06, 2023 | 138.87 | 141.30 | 138.72 | 139.64 | 1,202,751 | +0.92(+0.66%) |
Dec 05, 2023 | 138.89 | 139.03 | 136.67 | 138.72 | 1,407,948 | -1.39(-0.99%) |
Dec 04, 2023 | 138.65 | 141.54 | 137.95 | 140.11 | 1,028,104 | +0.36(+0.26%) |
Dec 01, 2023 | 137.08 | 140.76 | 136.89 | 139.75 | 1,041,630 | +2.36(+1.72%) |
Nov 30, 2023 | 136.40 | 137.53 | 136.09 | 137.39 | 1,057,827 | +1.21(+0.89%) |
Nov 29, 2023 | 134.56 | 136.69 | 133.84 | 136.19 | 1,315,332 | +2.90(+2.18%) |
Nov 28, 2023 | 132.70 | 133.37 | 131.32 | 133.28 | 1,192,757 | +0.52(+0.39%) |
Nov 27, 2023 | 130.86 | 132.86 | 130.33 | 132.77 | 1,222,049 | +1.04(+0.79%) |
Nov 24, 2023 | 130.78 | 132.05 | 129.78 | 131.73 | 323,989 | +1.22(+0.93%) |
Nov 22, 2023 | 129.69 | 130.73 | 128.79 | 130.51 | 699,524 | +1.27(+0.98%) |
Nov 21, 2023 | 128.86 | 129.64 | 128.37 | 129.24 | 748,524 | -0.14(-0.11%) |
Nov 20, 2023 | 128.76 | 130.24 | 127.81 | 129.38 | 692,581 | +0.63(+0.49%) |
Nov 17, 2023 | 128.41 | 128.76 | 126.54 | 128.74 | 857,483 | +2.04(+1.61%) |
Nov 16, 2023 | 125.84 | 127.02 | 125.04 | 126.70 | 977,398 | +0.58(+0.46%) |
Nov 15, 2023 | 124.53 | 129.02 | 124.11 | 126.13 | 1,093,895 | +1.49(+1.19%) |
Nov 14, 2023 | 118.69 | 125.18 | 118.69 | 124.64 | 965,948 | +7.87(+6.74%) |
Nov 13, 2023 | 116.38 | 118.14 | 116.20 | 116.77 | 919,885 | -0.65(-0.56%) |
Nov 10, 2023 | 116.05 | 117.71 | 114.70 | 117.43 | 679,621 | +2.10(+1.82%) |
Nov 09, 2023 | 118.15 | 118.50 | 114.86 | 115.33 | 732,300 | -1.59(-1.36%) |
Nov 08, 2023 | 114.55 | 117.02 | 114.45 | 116.91 | 794,663 | +1.41(+1.22%) |
Nov 07, 2023 | 113.01 | 119.01 | 113.01 | 115.51 | 1,294,786 | -3.43(-2.88%) |
Nov 06, 2023 | 119.95 | 120.81 | 118.24 | 118.93 | 984,577 | -0.92(-0.77%) |
Nov 03, 2023 | 115.93 | 120.95 | 115.39 | 119.86 | 1,126,619 | +5.34(+4.66%) |
Nov 02, 2023 | 113.45 | 115.08 | 113.27 | 114.52 | 857,040 | +2.53(+2.26%) |