Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 156.87 | 156.87 | 153.06 | 153.26 | 1,316,175 | -4.46(-2.83%) |
Jan 30, 2024 | 159.50 | 160.31 | 157.70 | 157.72 | 1,048,563 | -1.61(-1.01%) |
Jan 29, 2024 | 155.39 | 159.38 | 155.02 | 159.33 | 1,133,919 | +3.40(+2.18%) |
Jan 26, 2024 | 156.42 | 156.99 | 155.41 | 155.93 | 1,047,790 | +0.33(+0.21%) |
Jan 25, 2024 | 156.09 | 157.41 | 155.00 | 155.60 | 1,002,540 | +0.38(+0.24%) |
Jan 24, 2024 | 156.05 | 157.24 | 154.56 | 155.22 | 924,408 | +0.18(+0.12%) |
Jan 23, 2024 | 155.61 | 155.84 | 153.97 | 155.04 | 645,309 | +0.05(+0.03%) |
Jan 22, 2024 | 154.68 | 155.90 | 154.43 | 154.99 | 787,123 | +1.36(+0.89%) |
Jan 19, 2024 | 153.11 | 153.66 | 151.15 | 153.63 | 969,463 | +1.26(+0.83%) |
Jan 18, 2024 | 150.94 | 152.51 | 149.55 | 152.37 | 1,100,563 | +2.61(+1.74%) |
Jan 17, 2024 | 149.50 | 150.38 | 148.54 | 149.76 | 1,057,045 | -0.94(-0.62%) |
Jan 16, 2024 | 150.76 | 151.39 | 150.00 | 150.70 | 1,125,826 | -1.25(-0.82%) |
Jan 12, 2024 | 152.78 | 153.28 | 151.46 | 151.95 | 772,136 | -0.14(-0.09%) |
Jan 11, 2024 | 153.99 | 153.99 | 150.39 | 152.09 | 1,152,154 | -0.91(-0.59%) |
Jan 10, 2024 | 152.00 | 153.74 | 151.46 | 153.00 | 994,791 | +1.58(+1.04%) |
Jan 09, 2024 | 151.41 | 152.52 | 150.93 | 151.42 | 782,697 | -1.59(-1.04%) |
Jan 08, 2024 | 149.86 | 153.26 | 149.16 | 153.01 | 806,420 | +4.05(+2.72%) |
Jan 05, 2024 | 148.60 | 150.19 | 148.19 | 148.96 | 857,359 | -0.65(-0.43%) |
Jan 04, 2024 | 149.52 | 150.57 | 148.96 | 149.61 | 1,035,467 | -1.04(-0.69%) |
Jan 03, 2024 | 154.01 | 154.09 | 150.63 | 150.65 | 1,048,274 | -4.84(-3.11%) |
Jan 02, 2024 | 157.40 | 157.40 | 154.93 | 155.49 | 1,059,986 | -3.60(-2.26%) |
Dec 29, 2023 | 159.45 | 160.37 | 158.60 | 159.09 | 751,817 | -0.84(-0.53%) |
Dec 28, 2023 | 160.58 | 160.69 | 159.48 | 159.93 | 595,679 | -0.41(-0.26%) |
Dec 27, 2023 | 159.82 | 160.95 | 159.06 | 160.34 | 602,816 | +0.34(+0.21%) |
Dec 26, 2023 | 159.32 | 160.61 | 159.10 | 160.00 | 478,847 | +0.79(+0.50%) |
Dec 22, 2023 | 159.88 | 160.22 | 158.27 | 159.21 | 801,180 | +0.38(+0.24%) |
Dec 21, 2023 | 157.91 | 159.41 | 157.38 | 158.83 | 1,057,608 | +2.17(+1.39%) |
Dec 20, 2023 | 159.11 | 160.20 | 156.61 | 156.66 | 1,548,142 | -2.54(-1.60%) |
Dec 19, 2023 | 159.20 | 159.72 | 158.35 | 159.20 | 1,458,645 | +0.45(+0.28%) |
Dec 18, 2023 | 158.62 | 158.89 | 156.97 | 158.75 | 1,893,615 | +0.22(+0.14%) |
Dec 15, 2023 | 158.32 | 159.92 | 156.21 | 158.53 | 4,771,469 | -0.19(-0.12%) |
Dec 14, 2023 | 153.63 | 159.09 | 153.50 | 158.72 | 2,959,697 | +6.41(+4.21%) |
Dec 13, 2023 | 149.46 | 153.07 | 148.76 | 152.31 | 2,120,281 | +2.94(+1.97%) |
Dec 12, 2023 | 147.15 | 149.92 | 146.46 | 149.37 | 1,678,733 | +2.22(+1.51%) |
Dec 11, 2023 | 145.00 | 147.35 | 144.72 | 147.15 | 2,189,722 | +2.82(+1.95%) |
Dec 08, 2023 | 142.18 | 144.92 | 142.05 | 144.33 | 1,717,182 | +2.44(+1.72%) |
Dec 07, 2023 | 141.90 | 143.25 | 141.24 | 141.89 | 1,916,220 | +0.86(+0.61%) |
Dec 06, 2023 | 139.00 | 142.06 | 138.51 | 141.03 | 2,384,225 | +2.81(+2.03%) |
Dec 05, 2023 | 137.78 | 138.93 | 137.25 | 138.22 | 1,639,778 | +0.08(+0.06%) |
Dec 04, 2023 | 136.99 | 138.59 | 136.37 | 138.14 | 1,290,776 | +0.26(+0.19%) |
Dec 01, 2023 | 135.71 | 138.03 | 135.12 | 137.88 | 1,138,600 | +1.99(+1.46%) |
Nov 30, 2023 | 138.37 | 138.78 | 135.71 | 135.89 | 3,915,480 | -1.99(-1.44%) |
Nov 29, 2023 | 137.60 | 139.22 | 137.32 | 137.88 | 1,271,230 | +1.56(+1.14%) |
Nov 28, 2023 | 135.96 | 138.18 | 135.85 | 136.32 | 1,410,182 | -0.03(-0.02%) |
Nov 27, 2023 | 134.90 | 136.99 | 134.75 | 136.35 | 1,291,825 | +0.31(+0.23%) |
Nov 24, 2023 | 135.60 | 136.26 | 134.85 | 136.04 | 512,215 | +0.32(+0.24%) |
Nov 22, 2023 | 135.23 | 137.04 | 135.16 | 135.72 | 1,988,608 | +1.16(+0.86%) |
Nov 21, 2023 | 137.53 | 138.50 | 133.53 | 134.56 | 2,601,363 | -0.36(-0.27%) |
Nov 20, 2023 | 132.82 | 135.59 | 132.75 | 134.92 | 1,929,148 | +1.74(+1.31%) |
Nov 17, 2023 | 134.03 | 134.03 | 132.18 | 133.18 | 1,154,111 | +0.38(+0.29%) |
Nov 16, 2023 | 132.70 | 133.18 | 131.62 | 132.80 | 1,355,738 | -0.39(-0.29%) |
Nov 15, 2023 | 130.11 | 134.78 | 130.00 | 133.19 | 2,195,095 | +4.02(+3.11%) |
Nov 14, 2023 | 125.38 | 129.54 | 124.50 | 129.17 | 1,982,002 | +5.85(+4.74%) |
Nov 13, 2023 | 123.87 | 124.09 | 122.01 | 123.32 | 1,382,573 | -0.93(-0.75%) |
Nov 10, 2023 | 122.46 | 124.27 | 120.92 | 124.25 | 2,373,145 | +2.34(+1.92%) |
Nov 09, 2023 | 124.79 | 124.79 | 121.22 | 121.91 | 1,207,399 | -2.88(-2.31%) |
Nov 08, 2023 | 125.00 | 125.51 | 123.92 | 124.79 | 895,969 | -0.23(-0.18%) |
Nov 07, 2023 | 123.62 | 125.22 | 123.35 | 125.02 | 914,350 | +1.00(+0.81%) |
Nov 06, 2023 | 125.44 | 125.63 | 123.40 | 124.02 | 1,183,198 | -1.74(-1.38%) |
Nov 03, 2023 | 124.73 | 126.12 | 124.00 | 125.76 | 993,277 | +2.56(+2.08%) |
Nov 02, 2023 | 122.68 | 123.67 | 121.92 | 123.20 | 1,184,807 | +2.40(+1.99%) |