Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 173.88 | 174.29 | 167.76 | 168.74 | 71,709 | -4.64(-2.68%) |
Jan 30, 2024 | 171.42 | 173.67 | 171.23 | 173.38 | 43,208 | +0.48(+0.28%) |
Jan 29, 2024 | 170.97 | 173.68 | 170.96 | 172.90 | 72,937 | +1.63(+0.95%) |
Jan 26, 2024 | 171.00 | 172.72 | 170.97 | 171.26 | 53,130 | +1.51(+0.89%) |
Jan 25, 2024 | 169.05 | 169.94 | 167.52 | 169.75 | 48,136 | +2.70(+1.62%) |
Jan 24, 2024 | 170.45 | 170.45 | 166.78 | 167.05 | 39,022 | -1.61(-0.96%) |
Jan 23, 2024 | 170.45 | 170.45 | 167.61 | 168.66 | 61,070 | +0.17(+0.10%) |
Jan 22, 2024 | 166.91 | 169.63 | 166.91 | 168.50 | 68,724 | +3.23(+1.95%) |
Jan 19, 2024 | 165.86 | 165.86 | 163.19 | 165.27 | 55,159 | +0.24(+0.14%) |
Jan 18, 2024 | 165.80 | 166.09 | 164.34 | 165.03 | 48,385 | +0.42(+0.25%) |
Jan 17, 2024 | 165.22 | 168.78 | 164.33 | 164.61 | 75,837 | -2.15(-1.29%) |
Jan 16, 2024 | 166.57 | 169.60 | 165.21 | 166.76 | 75,035 | -1.58(-0.94%) |
Jan 12, 2024 | 171.19 | 171.91 | 167.19 | 168.35 | 63,030 | -0.92(-0.54%) |
Jan 11, 2024 | 170.61 | 171.43 | 167.78 | 169.26 | 129,758 | -1.17(-0.68%) |
Jan 10, 2024 | 164.50 | 170.46 | 163.22 | 170.43 | 146,548 | +5.96(+3.62%) |
Jan 09, 2024 | 162.07 | 166.33 | 162.07 | 164.47 | 99,069 | -0.48(-0.29%) |
Jan 08, 2024 | 162.22 | 165.75 | 160.95 | 164.95 | 124,794 | +4.04(+2.51%) |
Jan 05, 2024 | 161.74 | 164.12 | 158.82 | 160.91 | 291,840 | -1.79(-1.10%) |
Jan 04, 2024 | 164.80 | 170.12 | 161.65 | 162.70 | 134,821 | -4.50(-2.69%) |
Jan 03, 2024 | 177.82 | 177.82 | 161.42 | 167.20 | 164,714 | -12.48(-6.95%) |
Jan 02, 2024 | 180.59 | 183.05 | 179.29 | 179.68 | 124,410 | -2.49(-1.37%) |
Dec 29, 2023 | 185.35 | 185.47 | 180.84 | 182.17 | 57,400 | -2.50(-1.35%) |
Dec 28, 2023 | 183.66 | 185.40 | 183.66 | 184.67 | 67,363 | +1.39(+0.76%) |
Dec 27, 2023 | 182.78 | 184.73 | 182.29 | 183.28 | 57,713 | +0.26(+0.14%) |
Dec 26, 2023 | 182.87 | 184.13 | 181.40 | 183.02 | 44,103 | +1.61(+0.89%) |
Dec 22, 2023 | 180.81 | 182.79 | 179.59 | 181.40 | 49,749 | +0.29(+0.16%) |
Dec 21, 2023 | 178.86 | 181.60 | 177.89 | 181.11 | 66,751 | +3.15(+1.77%) |
Dec 20, 2023 | 180.61 | 183.73 | 177.55 | 177.97 | 112,538 | -3.87(-2.13%) |
Dec 19, 2023 | 181.19 | 182.54 | 178.50 | 181.84 | 77,549 | +2.25(+1.25%) |
Dec 18, 2023 | 181.30 | 183.72 | 179.43 | 179.59 | 74,934 | -1.89(-1.04%) |
Dec 15, 2023 | 183.47 | 185.07 | 181.03 | 181.48 | 210,520 | -1.86(-1.02%) |
Dec 14, 2023 | 185.75 | 186.46 | 181.58 | 183.34 | 84,944 | -0.11(-0.06%) |
Dec 13, 2023 | 180.82 | 183.95 | 179.21 | 183.46 | 87,394 | +2.70(+1.49%) |
Dec 12, 2023 | 178.69 | 181.24 | 177.28 | 180.76 | 41,195 | +2.45(+1.37%) |
Dec 11, 2023 | 177.26 | 178.69 | 175.39 | 178.31 | 86,621 | +0.57(+0.32%) |
Dec 08, 2023 | 178.15 | 180.03 | 176.18 | 177.74 | 88,306 | -0.10(-0.06%) |
Dec 07, 2023 | 176.44 | 177.84 | 174.79 | 177.84 | 53,379 | +2.27(+1.29%) |
Dec 06, 2023 | 177.64 | 178.92 | 175.55 | 175.57 | 67,517 | -1.62(-0.92%) |
Dec 05, 2023 | 175.62 | 178.04 | 173.82 | 177.19 | 61,416 | +1.10(+0.63%) |
Dec 04, 2023 | 170.23 | 176.28 | 168.95 | 176.09 | 106,900 | +5.53(+3.24%) |
Dec 01, 2023 | 171.95 | 172.97 | 169.40 | 170.56 | 92,131 | -1.02(-0.60%) |
Nov 30, 2023 | 169.26 | 171.70 | 167.79 | 171.58 | 65,854 | +2.33(+1.37%) |
Nov 29, 2023 | 172.12 | 173.57 | 168.95 | 169.26 | 93,796 | -2.16(-1.26%) |
Nov 28, 2023 | 172.70 | 173.79 | 171.10 | 171.41 | 60,224 | -0.79(-0.46%) |
Nov 27, 2023 | 170.36 | 172.97 | 168.71 | 172.20 | 46,820 | +1.64(+0.96%) |
Nov 24, 2023 | 170.65 | 171.38 | 170.34 | 170.56 | 13,675 | +0.23(+0.13%) |
Nov 22, 2023 | 168.84 | 170.54 | 168.61 | 170.33 | 50,666 | +2.56(+1.53%) |
Nov 21, 2023 | 168.35 | 169.13 | 166.96 | 167.77 | 56,612 | -1.80(-1.06%) |
Nov 20, 2023 | 170.96 | 171.31 | 169.18 | 169.56 | 41,614 | -0.26(-0.15%) |
Nov 17, 2023 | 172.21 | 172.54 | 169.51 | 169.82 | 51,498 | -1.13(-0.66%) |
Nov 16, 2023 | 173.39 | 174.38 | 170.54 | 170.96 | 51,195 | -2.63(-1.52%) |
Nov 15, 2023 | 174.07 | 176.95 | 171.96 | 173.59 | 55,753 | -0.13(-0.07%) |
Nov 14, 2023 | 169.63 | 173.82 | 167.37 | 173.72 | 67,475 | +8.42(+5.09%) |
Nov 13, 2023 | 162.86 | 166.37 | 162.86 | 165.30 | 38,596 | +0.50(+0.30%) |
Nov 10, 2023 | 164.91 | 166.38 | 163.73 | 164.80 | 53,330 | -0.04(-0.02%) |
Nov 09, 2023 | 168.43 | 168.55 | 164.11 | 164.84 | 65,046 | -3.75(-2.22%) |
Nov 08, 2023 | 168.44 | 168.66 | 166.08 | 168.59 | 39,538 | -0.52(-0.31%) |
Nov 07, 2023 | 167.41 | 169.92 | 167.41 | 169.11 | 37,018 | +0.97(+0.58%) |
Nov 06, 2023 | 167.85 | 168.66 | 165.56 | 168.13 | 72,333 | -0.22(-0.13%) |
Nov 03, 2023 | 167.88 | 171.96 | 167.88 | 168.35 | 58,152 | +1.90(+1.14%) |
Nov 02, 2023 | 163.73 | 166.59 | 163.17 | 166.45 | 50,162 | +3.97(+2.44%) |