Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.03 | 142.03 | 139.13 | 139.70 | 2,356,476 | -2.01(-1.42%) |
Jan 30, 2024 | 141.10 | 142.51 | 140.73 | 141.71 | 1,402,886 | +0.21(+0.15%) |
Jan 29, 2024 | 141.50 | 142.07 | 140.15 | 141.50 | 1,916,017 | -0.18(-0.13%) |
Jan 26, 2024 | 142.43 | 142.56 | 140.80 | 141.68 | 1,648,956 | +0.25(+0.18%) |
Jan 25, 2024 | 140.48 | 141.77 | 139.66 | 141.44 | 1,840,511 | +1.74(+1.25%) |
Jan 24, 2024 | 141.64 | 142.40 | 139.58 | 139.69 | 2,579,853 | -1.40(-0.99%) |
Jan 23, 2024 | 141.57 | 141.64 | 139.16 | 141.09 | 1,761,207 | +0.30(+0.21%) |
Jan 22, 2024 | 140.37 | 141.78 | 140.37 | 140.79 | 2,330,446 | +0.74(+0.53%) |
Jan 19, 2024 | 144.48 | 144.48 | 139.38 | 140.05 | 5,548,679 | -3.53(-2.46%) |
Jan 18, 2024 | 142.32 | 143.89 | 142.06 | 143.57 | 2,174,530 | +1.85(+1.31%) |
Jan 17, 2024 | 141.15 | 143.04 | 140.80 | 141.72 | 1,935,997 | -0.67(-0.47%) |
Jan 16, 2024 | 143.40 | 143.50 | 141.67 | 142.40 | 2,078,698 | -1.77(-1.23%) |
Jan 12, 2024 | 145.66 | 146.30 | 143.26 | 144.17 | 1,115,284 | -0.83(-0.57%) |
Jan 11, 2024 | 146.36 | 146.36 | 144.33 | 145.00 | 1,467,231 | -0.89(-0.61%) |
Jan 10, 2024 | 144.64 | 146.11 | 144.64 | 145.89 | 938,256 | +1.05(+0.72%) |
Jan 09, 2024 | 144.88 | 145.18 | 143.93 | 144.84 | 964,577 | -1.15(-0.79%) |
Jan 08, 2024 | 144.74 | 146.07 | 144.18 | 145.99 | 1,023,090 | +1.44(+0.99%) |
Jan 05, 2024 | 142.86 | 144.89 | 142.65 | 144.56 | 1,091,444 | +1.02(+0.71%) |
Jan 04, 2024 | 143.47 | 144.80 | 143.00 | 143.53 | 1,718,795 | -0.70(-0.49%) |
Jan 03, 2024 | 145.26 | 145.59 | 142.90 | 144.24 | 1,756,164 | -1.65(-1.13%) |
Jan 02, 2024 | 146.33 | 147.27 | 145.45 | 145.88 | 1,878,937 | -2.25(-1.52%) |
Dec 29, 2023 | 148.55 | 149.26 | 147.88 | 148.13 | 953,217 | -0.82(-0.55%) |
Dec 28, 2023 | 149.23 | 149.39 | 148.70 | 148.95 | 824,936 | +0.22(+0.15%) |
Dec 27, 2023 | 147.89 | 149.15 | 147.86 | 148.74 | 1,340,411 | +0.47(+0.31%) |
Dec 26, 2023 | 147.43 | 148.87 | 147.25 | 148.27 | 878,958 | +0.93(+0.63%) |
Dec 22, 2023 | 146.69 | 148.02 | 146.45 | 147.34 | 1,321,917 | +0.99(+0.68%) |
Dec 21, 2023 | 146.23 | 146.84 | 145.11 | 146.35 | 1,412,786 | +1.42(+0.98%) |
Dec 20, 2023 | 148.01 | 148.09 | 144.82 | 144.93 | 1,492,798 | -3.16(-2.13%) |
Dec 19, 2023 | 148.01 | 148.85 | 147.00 | 148.09 | 1,945,142 | +0.75(+0.51%) |
Dec 18, 2023 | 147.21 | 148.02 | 146.13 | 147.34 | 2,434,120 | +0.07(+0.05%) |
Dec 15, 2023 | 147.43 | 148.72 | 146.84 | 147.27 | 2,948,914 | -0.47(-0.32%) |
Dec 14, 2023 | 148.18 | 149.73 | 147.56 | 147.74 | 2,487,041 | +1.66(+1.14%) |
Dec 13, 2023 | 143.95 | 146.17 | 143.84 | 146.07 | 2,604,393 | +2.08(+1.44%) |
Dec 12, 2023 | 144.65 | 145.51 | 143.94 | 143.99 | 2,017,905 | -0.46(-0.32%) |
Dec 11, 2023 | 143.46 | 145.48 | 143.12 | 144.46 | 2,072,978 | +1.84(+1.29%) |
Dec 08, 2023 | 143.60 | 144.47 | 142.39 | 142.61 | 1,147,474 | -0.99(-0.69%) |
Dec 07, 2023 | 142.75 | 144.02 | 142.12 | 143.60 | 1,548,135 | +2.26(+1.60%) |
Dec 06, 2023 | 142.50 | 143.28 | 141.04 | 141.35 | 2,011,046 | +0.05(+0.04%) |
Dec 05, 2023 | 140.96 | 141.41 | 139.95 | 141.30 | 1,920,724 | -0.50(-0.35%) |
Dec 04, 2023 | 141.66 | 143.39 | 141.41 | 141.79 | 2,840,355 | -0.47(-0.33%) |
Dec 01, 2023 | 140.38 | 142.50 | 140.11 | 142.27 | 1,568,411 | +1.62(+1.15%) |
Nov 30, 2023 | 138.45 | 140.73 | 137.79 | 140.64 | 2,764,582 | +2.42(+1.75%) |
Nov 29, 2023 | 138.23 | 139.15 | 137.70 | 138.23 | 1,264,932 | +1.46(+1.06%) |
Nov 28, 2023 | 136.18 | 137.35 | 135.18 | 136.77 | 1,635,248 | +0.78(+0.58%) |
Nov 27, 2023 | 134.35 | 136.36 | 133.97 | 135.99 | 1,172,165 | +0.83(+0.62%) |
Nov 24, 2023 | 135.53 | 135.87 | 134.55 | 135.16 | 359,342 | -0.19(-0.14%) |
Nov 22, 2023 | 136.09 | 136.58 | 134.65 | 135.34 | 741,336 | +0.06(+0.04%) |
Nov 21, 2023 | 134.62 | 135.77 | 134.08 | 135.28 | 992,151 | +1.01(+0.75%) |
Nov 20, 2023 | 134.15 | 134.95 | 133.37 | 134.27 | 910,783 | -0.31(-0.23%) |
Nov 17, 2023 | 134.46 | 134.74 | 133.87 | 134.58 | 970,958 | +0.70(+0.53%) |
Nov 16, 2023 | 132.41 | 134.06 | 132.32 | 133.88 | 1,286,233 | +1.53(+1.15%) |
Nov 15, 2023 | 132.43 | 134.45 | 131.83 | 132.35 | 2,114,232 | +0.11(+0.08%) |
Nov 14, 2023 | 130.44 | 133.15 | 129.76 | 132.24 | 2,390,724 | +4.19(+3.27%) |
Nov 13, 2023 | 127.05 | 129.07 | 127.05 | 128.05 | 1,589,895 | +0.47(+0.36%) |
Nov 10, 2023 | 126.66 | 127.82 | 125.93 | 127.59 | 1,295,929 | +1.43(+1.13%) |
Nov 09, 2023 | 128.27 | 128.75 | 126.02 | 126.16 | 1,181,813 | -1.52(-1.19%) |
Nov 08, 2023 | 125.90 | 127.88 | 125.63 | 127.68 | 1,358,875 | +1.72(+1.36%) |
Nov 07, 2023 | 125.12 | 126.72 | 124.68 | 125.96 | 1,544,209 | +0.06(+0.05%) |
Nov 06, 2023 | 126.17 | 127.31 | 125.11 | 125.90 | 992,211 | -0.55(-0.44%) |
Nov 03, 2023 | 124.51 | 127.60 | 124.51 | 126.45 | 1,114,578 | +3.34(+2.71%) |
Nov 02, 2023 | 121.64 | 123.39 | 121.46 | 123.11 | 1,645,989 | +1.92(+1.59%) |