Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 149.12 | 149.12 | 143.16 | 143.85 | 138,795 | -4.81(-3.24%) |
Jan 30, 2024 | 147.87 | 150.54 | 147.24 | 148.66 | 143,217 | +0.28(+0.19%) |
Jan 29, 2024 | 146.35 | 148.75 | 145.36 | 148.38 | 93,843 | +2.13(+1.46%) |
Jan 26, 2024 | 143.02 | 146.38 | 142.65 | 146.25 | 116,988 | +4.13(+2.91%) |
Jan 25, 2024 | 142.34 | 145.90 | 141.37 | 142.12 | 178,310 | +1.73(+1.23%) |
Jan 24, 2024 | 139.36 | 141.01 | 137.15 | 140.39 | 218,097 | +2.59(+1.88%) |
Jan 23, 2024 | 144.08 | 144.62 | 134.94 | 137.80 | 183,789 | -4.74(-3.33%) |
Jan 22, 2024 | 141.66 | 143.10 | 141.13 | 142.54 | 95,021 | +1.50(+1.06%) |
Jan 19, 2024 | 141.08 | 141.28 | 136.39 | 141.04 | 105,464 | +0.85(+0.61%) |
Jan 18, 2024 | 143.18 | 143.85 | 138.51 | 140.19 | 149,035 | -1.91(-1.34%) |
Jan 17, 2024 | 140.94 | 142.30 | 140.94 | 142.10 | 178,664 | -0.90(-0.63%) |
Jan 16, 2024 | 138.18 | 143.05 | 138.18 | 143.00 | 231,545 | +4.00(+2.88%) |
Jan 12, 2024 | 137.28 | 139.04 | 135.63 | 139.00 | 105,111 | +2.78(+2.04%) |
Jan 11, 2024 | 136.55 | 138.82 | 134.96 | 136.22 | 143,067 | -0.74(-0.54%) |
Jan 10, 2024 | 135.40 | 137.05 | 134.53 | 136.96 | 137,078 | +0.12(+0.09%) |
Jan 09, 2024 | 138.86 | 138.86 | 136.04 | 136.84 | 102,689 | -3.98(-2.83%) |
Jan 08, 2024 | 139.39 | 140.88 | 137.39 | 140.82 | 97,882 | +1.59(+1.14%) |
Jan 05, 2024 | 139.89 | 141.50 | 139.08 | 139.23 | 138,236 | -2.12(-1.50%) |
Jan 04, 2024 | 141.61 | 141.98 | 140.90 | 141.35 | 86,901 | +0.35(+0.25%) |
Jan 03, 2024 | 141.89 | 141.89 | 139.80 | 141.00 | 101,636 | -1.70(-1.19%) |
Jan 02, 2024 | 143.24 | 144.10 | 142.38 | 142.70 | 86,098 | -1.93(-1.33%) |
Dec 29, 2023 | 143.86 | 145.57 | 143.33 | 144.63 | 82,627 | +0.11(+0.08%) |
Dec 28, 2023 | 144.44 | 145.38 | 143.30 | 144.52 | 81,962 | -0.13(-0.09%) |
Dec 27, 2023 | 145.87 | 146.64 | 143.68 | 144.65 | 72,575 | -1.30(-0.89%) |
Dec 26, 2023 | 145.68 | 147.04 | 144.78 | 145.95 | 70,558 | +0.96(+0.66%) |
Dec 22, 2023 | 146.07 | 146.98 | 143.80 | 144.99 | 78,706 | -0.41(-0.28%) |
Dec 21, 2023 | 146.79 | 147.68 | 144.40 | 145.40 | 97,401 | -0.82(-0.56%) |
Dec 20, 2023 | 150.99 | 152.49 | 145.97 | 146.22 | 103,291 | -4.86(-3.22%) |
Dec 19, 2023 | 148.34 | 151.49 | 147.82 | 151.08 | 147,853 | +4.47(+3.05%) |
Dec 18, 2023 | 150.17 | 150.17 | 146.07 | 146.61 | 111,638 | -2.66(-1.78%) |
Dec 15, 2023 | 149.35 | 150.69 | 147.00 | 149.27 | 487,886 | +2.39(+1.63%) |
Dec 14, 2023 | 145.82 | 147.31 | 144.27 | 146.88 | 108,064 | +3.68(+2.57%) |
Dec 13, 2023 | 139.99 | 144.69 | 139.16 | 143.20 | 142,627 | +3.52(+2.52%) |
Dec 12, 2023 | 135.73 | 139.79 | 134.77 | 139.68 | 149,346 | +3.50(+2.57%) |
Dec 11, 2023 | 133.90 | 136.18 | 133.18 | 136.18 | 118,318 | +2.28(+1.70%) |
Dec 08, 2023 | 129.99 | 133.97 | 129.79 | 133.90 | 113,010 | +3.90(+3.00%) |
Dec 07, 2023 | 128.09 | 130.00 | 127.55 | 130.00 | 99,048 | +2.27(+1.78%) |
Dec 06, 2023 | 129.66 | 131.76 | 127.19 | 127.73 | 80,597 | -1.18(-0.92%) |
Dec 05, 2023 | 128.56 | 129.55 | 126.25 | 128.91 | 83,922 | -0.01(-0.01%) |
Dec 04, 2023 | 126.99 | 129.51 | 125.36 | 128.92 | 77,401 | +1.07(+0.84%) |
Dec 01, 2023 | 124.27 | 128.77 | 123.08 | 127.85 | 76,064 | +3.43(+2.76%) |
Nov 30, 2023 | 124.80 | 125.59 | 124.11 | 124.42 | 87,487 | -0.02(-0.02%) |
Nov 29, 2023 | 125.19 | 125.60 | 124.02 | 124.44 | 73,734 | +0.77(+0.62%) |
Nov 28, 2023 | 127.25 | 128.02 | 123.67 | 123.67 | 112,909 | -3.76(-2.95%) |
Nov 27, 2023 | 127.68 | 127.82 | 126.29 | 127.43 | 106,609 | -0.78(-0.61%) |
Nov 24, 2023 | 126.66 | 128.21 | 125.99 | 128.21 | 39,280 | +1.06(+0.83%) |
Nov 22, 2023 | 122.74 | 128.62 | 122.74 | 127.15 | 161,982 | +5.26(+4.32%) |
Nov 21, 2023 | 122.66 | 123.86 | 121.56 | 121.89 | 58,518 | -0.84(-0.68%) |
Nov 20, 2023 | 122.80 | 123.34 | 121.50 | 122.73 | 71,418 | +0.45(+0.37%) |
Nov 17, 2023 | 121.13 | 122.88 | 121.13 | 122.28 | 100,841 | +2.48(+2.07%) |
Nov 16, 2023 | 120.82 | 120.94 | 118.86 | 119.80 | 80,615 | -1.27(-1.05%) |
Nov 15, 2023 | 121.98 | 123.47 | 120.76 | 121.07 | 133,491 | -0.14(-0.12%) |
Nov 14, 2023 | 118.44 | 121.25 | 117.33 | 121.21 | 131,119 | +6.17(+5.36%) |
Nov 13, 2023 | 115.00 | 116.31 | 114.50 | 115.04 | 115,671 | -0.30(-0.26%) |
Nov 10, 2023 | 114.25 | 116.04 | 114.23 | 115.34 | 121,970 | +1.41(+1.24%) |
Nov 09, 2023 | 114.89 | 116.68 | 113.64 | 113.93 | 107,197 | -0.66(-0.58%) |
Nov 08, 2023 | 114.80 | 115.83 | 112.79 | 114.59 | 227,455 | -0.04(-0.03%) |
Nov 07, 2023 | 115.66 | 116.17 | 113.76 | 114.63 | 85,373 | -0.96(-0.83%) |
Nov 06, 2023 | 117.02 | 117.07 | 115.14 | 115.59 | 74,759 | -1.43(-1.22%) |
Nov 03, 2023 | 121.06 | 122.00 | 116.10 | 117.02 | 127,725 | -1.91(-1.61%) |
Nov 02, 2023 | 117.20 | 119.03 | 115.46 | 118.93 | 123,326 | +5.57(+4.91%) |