Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 146.39 | 146.39 | 142.91 | 143.99 | 320,949 | -1.90(-1.30%) |
Jan 30, 2024 | 146.61 | 146.61 | 142.73 | 145.89 | 221,493 | -0.52(-0.36%) |
Jan 29, 2024 | 144.39 | 146.41 | 143.25 | 146.41 | 266,628 | +2.64(+1.84%) |
Jan 26, 2024 | 151.70 | 151.98 | 140.00 | 143.77 | 484,096 | -8.55(-5.61%) |
Jan 25, 2024 | 152.34 | 153.08 | 150.59 | 152.32 | 193,161 | +1.65(+1.10%) |
Jan 24, 2024 | 156.09 | 156.09 | 150.66 | 150.67 | 140,490 | -3.66(-2.37%) |
Jan 23, 2024 | 156.95 | 157.87 | 154.28 | 154.33 | 134,860 | -1.23(-0.79%) |
Jan 22, 2024 | 153.05 | 156.27 | 153.05 | 155.56 | 246,637 | +3.83(+2.52%) |
Jan 19, 2024 | 151.91 | 152.18 | 149.37 | 151.73 | 320,849 | +0.62(+0.41%) |
Jan 18, 2024 | 149.76 | 151.62 | 149.19 | 151.11 | 167,824 | +1.90(+1.27%) |
Jan 17, 2024 | 150.00 | 150.35 | 148.52 | 149.21 | 104,787 | -2.03(-1.34%) |
Jan 16, 2024 | 151.58 | 152.60 | 150.18 | 151.24 | 140,118 | -0.48(-0.32%) |
Jan 12, 2024 | 152.68 | 152.68 | 150.52 | 151.72 | 122,118 | +1.01(+0.67%) |
Jan 11, 2024 | 151.00 | 151.73 | 148.67 | 150.71 | 112,632 | -0.63(-0.42%) |
Jan 10, 2024 | 150.30 | 151.34 | 148.86 | 151.34 | 96,211 | +0.99(+0.66%) |
Jan 09, 2024 | 151.59 | 151.59 | 147.62 | 150.35 | 149,991 | -2.93(-1.91%) |
Jan 08, 2024 | 149.24 | 153.28 | 149.24 | 153.28 | 120,291 | +4.16(+2.79%) |
Jan 05, 2024 | 152.02 | 153.37 | 148.69 | 149.12 | 275,062 | -4.15(-2.71%) |
Jan 04, 2024 | 154.41 | 155.41 | 152.67 | 153.27 | 307,139 | +1.15(+0.76%) |
Jan 03, 2024 | 156.65 | 156.65 | 151.16 | 152.12 | 248,745 | -4.27(-2.73%) |
Jan 02, 2024 | 152.58 | 157.84 | 151.62 | 156.39 | 283,494 | +2.02(+1.31%) |
Dec 29, 2023 | 155.60 | 156.35 | 154.23 | 154.37 | 121,734 | -0.92(-0.59%) |
Dec 28, 2023 | 155.31 | 156.75 | 154.29 | 155.29 | 106,969 | -0.69(-0.44%) |
Dec 27, 2023 | 156.00 | 156.95 | 155.26 | 155.98 | 79,911 | +0.31(+0.20%) |
Dec 26, 2023 | 154.56 | 156.33 | 153.99 | 155.67 | 87,338 | +1.12(+0.72%) |
Dec 22, 2023 | 153.75 | 155.36 | 153.19 | 154.55 | 100,647 | +2.19(+1.44%) |
Dec 21, 2023 | 151.98 | 153.59 | 151.22 | 152.36 | 80,204 | +1.38(+0.91%) |
Dec 20, 2023 | 154.23 | 155.76 | 150.75 | 150.98 | 133,116 | -3.59(-2.32%) |
Dec 19, 2023 | 153.51 | 156.69 | 153.29 | 154.57 | 178,351 | +2.05(+1.34%) |
Dec 18, 2023 | 152.55 | 152.85 | 148.49 | 152.52 | 149,804 | -0.22(-0.14%) |
Dec 15, 2023 | 157.71 | 158.38 | 152.61 | 152.74 | 431,387 | -4.36(-2.78%) |
Dec 14, 2023 | 157.57 | 158.47 | 155.97 | 157.10 | 198,121 | +2.22(+1.43%) |
Dec 13, 2023 | 151.54 | 155.84 | 151.17 | 154.88 | 182,890 | +3.14(+2.07%) |
Dec 12, 2023 | 151.47 | 152.94 | 149.93 | 151.74 | 76,262 | +0.37(+0.24%) |
Dec 11, 2023 | 150.51 | 151.58 | 149.55 | 151.37 | 110,407 | +0.65(+0.43%) |
Dec 08, 2023 | 148.72 | 151.36 | 148.55 | 150.72 | 89,260 | +2.38(+1.60%) |
Dec 07, 2023 | 150.13 | 150.72 | 148.07 | 148.34 | 121,539 | -1.86(-1.24%) |
Dec 06, 2023 | 150.40 | 152.57 | 150.19 | 150.20 | 99,188 | +0.73(+0.49%) |
Dec 05, 2023 | 150.78 | 150.80 | 149.10 | 149.47 | 80,808 | -1.44(-0.95%) |
Dec 04, 2023 | 147.76 | 151.14 | 147.76 | 150.91 | 96,048 | +1.80(+1.21%) |
Dec 01, 2023 | 146.70 | 149.29 | 145.36 | 149.11 | 152,364 | +1.74(+1.18%) |
Nov 30, 2023 | 146.94 | 147.45 | 146.00 | 147.37 | 118,208 | +0.57(+0.39%) |
Nov 29, 2023 | 148.32 | 150.03 | 145.55 | 146.80 | 133,751 | -0.12(-0.08%) |
Nov 28, 2023 | 148.61 | 148.96 | 146.22 | 146.92 | 108,466 | -2.52(-1.69%) |
Nov 27, 2023 | 149.50 | 151.31 | 149.00 | 149.44 | 121,235 | -0.11(-0.07%) |
Nov 24, 2023 | 149.29 | 150.23 | 148.99 | 149.55 | 44,467 | +0.68(+0.46%) |
Nov 22, 2023 | 149.27 | 151.09 | 148.31 | 148.87 | 112,547 | +1.80(+1.22%) |
Nov 21, 2023 | 146.03 | 147.07 | 145.12 | 147.07 | 89,958 | +0.67(+0.46%) |
Nov 20, 2023 | 147.99 | 148.25 | 146.15 | 146.40 | 85,283 | -1.72(-1.16%) |
Nov 17, 2023 | 148.59 | 149.11 | 147.90 | 148.12 | 96,728 | +0.28(+0.19%) |
Nov 16, 2023 | 147.46 | 148.76 | 146.53 | 147.84 | 88,467 | -0.11(-0.07%) |
Nov 15, 2023 | 150.12 | 153.13 | 147.88 | 147.95 | 114,285 | -2.24(-1.49%) |
Nov 14, 2023 | 148.01 | 150.57 | 145.92 | 150.18 | 156,414 | +5.82(+4.03%) |
Nov 13, 2023 | 143.61 | 148.03 | 143.30 | 144.37 | 186,939 | +2.31(+1.62%) |
Nov 10, 2023 | 142.76 | 142.84 | 139.91 | 142.06 | 121,079 | +0.67(+0.47%) |
Nov 09, 2023 | 142.83 | 143.91 | 140.80 | 141.39 | 163,023 | -0.09(-0.06%) |
Nov 08, 2023 | 143.62 | 143.69 | 139.71 | 141.48 | 165,635 | -1.86(-1.30%) |
Nov 07, 2023 | 141.75 | 145.41 | 140.37 | 143.34 | 175,821 | +1.63(+1.15%) |
Nov 06, 2023 | 142.15 | 142.15 | 139.74 | 141.71 | 153,770 | -0.95(-0.66%) |
Nov 03, 2023 | 144.62 | 146.73 | 142.21 | 142.66 | 150,219 | +0.52(+0.37%) |
Nov 02, 2023 | 139.74 | 142.20 | 137.71 | 142.14 | 170,284 | +3.62(+2.62%) |