Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 205.00 | 0 | +3.99(+1.98%) | |||
Jan 25, 2024 | 202.50 | 205.96 | 198.10 | 201.01 | 1,165 | -1.99(-0.98%) |
Jan 24, 2024 | 200.15 | 206.40 | 200.15 | 203.00 | 2,245 | +5.00(+2.53%) |
Jan 23, 2024 | 198.00 | 200.00 | 196.50 | 198.00 | 155 | -0.24(-0.12%) |
Jan 22, 2024 | 199.42 | 201.22 | 196.51 | 198.24 | 1,985 | -1.34(-0.67%) |
Jan 19, 2024 | 197.25 | 200.00 | 194.28 | 199.59 | 5,601 | +7.16(+3.72%) |
Jan 18, 2024 | 187.39 | 193.02 | 187.39 | 192.43 | 846 | +27.68(+16.80%) |
Jan 17, 2024 | 169.50 | 169.50 | 164.75 | 164.75 | 5,165 | -2.00(-1.20%) |
Jan 16, 2024 | 163.00 | 167.43 | 163.00 | 166.75 | 378 | +8.12(+5.12%) |
Jan 12, 2024 | 162.10 | 166.00 | 158.56 | 158.63 | 771 | +0.21(+0.13%) |
Jan 11, 2024 | 159.97 | 165.11 | 158.43 | 158.43 | 623 | -4.42(-2.71%) |
Jan 10, 2024 | 166.75 | 166.75 | 159.00 | 162.84 | 845 | -5.32(-3.16%) |
Jan 09, 2024 | 169.00 | 172.00 | 165.25 | 168.16 | 829 | -3.13(-1.83%) |
Jan 08, 2024 | 165.50 | 171.76 | 165.50 | 171.29 | 481 | +4.24(+2.54%) |
Jan 05, 2024 | 170.75 | 173.05 | 165.30 | 167.05 | 378 | -3.69(-2.16%) |
Jan 04, 2024 | 172.75 | 172.75 | 167.18 | 170.74 | 87 | +1.49(+0.88%) |
Jan 03, 2024 | 172.50 | 175.96 | 169.00 | 169.25 | 875 | -5.03(-2.89%) |
Jan 02, 2024 | 175.00 | 177.49 | 171.07 | 174.28 | 669 | -4.72(-2.64%) |
Dec 29, 2023 | 174.00 | 179.00 | 174.00 | 179.00 | 534 | +4.04(+2.31%) |
Dec 28, 2023 | 182.00 | 182.00 | 173.45 | 174.96 | 362 | -4.29(-2.39%) |
Dec 27, 2023 | 183.25 | 183.25 | 176.00 | 179.25 | 10,135 | -0.75(-0.42%) |
Dec 26, 2023 | 174.70 | 180.00 | 174.70 | 180.00 | 437 | +2.22(+1.25%) |
Dec 22, 2023 | 179.30 | 180.00 | 177.15 | 177.78 | 396 | -1.22(-0.68%) |
Dec 21, 2023 | 179.30 | 179.50 | 177.00 | 179.00 | 218 | -0.39(-0.22%) |
Dec 20, 2023 | 179.00 | 182.25 | 179.00 | 179.39 | 1,757 | +2.38(+1.35%) |
Dec 19, 2023 | 171.77 | 177.00 | 171.77 | 177.00 | 2,667 | +7.75(+4.58%) |
Dec 18, 2023 | 168.10 | 170.00 | 168.10 | 169.25 | 715 | -0.75(-0.44%) |
Dec 15, 2023 | 169.80 | 171.38 | 169.80 | 170.00 | 100 | +1.45(+0.86%) |
Dec 14, 2023 | 166.00 | 172.25 | 165.61 | 168.55 | 969 | +3.50(+2.12%) |
Dec 13, 2023 | 161.50 | 165.05 | 160.20 | 165.05 | 792 | +0.30(+0.18%) |
Dec 12, 2023 | 165.00 | 165.00 | 164.62 | 164.75 | 250 | -1.26(-0.76%) |
Dec 11, 2023 | 163.30 | 166.01 | 163.20 | 166.01 | 341 | +1.41(+0.86%) |
Dec 08, 2023 | 164.10 | 165.00 | 164.10 | 164.60 | 155 | +2.36(+1.45%) |
Dec 07, 2023 | 162.00 | 162.29 | 161.19 | 162.24 | 617 | -1.38(-0.84%) |
Dec 06, 2023 | 159.55 | 164.05 | 159.55 | 163.62 | 1,024 | +6.73(+4.29%) |
Dec 05, 2023 | 155.00 | 157.84 | 153.75 | 156.89 | 1,133 | +0.40(+0.26%) |
Dec 04, 2023 | 155.50 | 160.20 | 152.77 | 156.49 | 589 | +0.49(+0.31%) |
Dec 01, 2023 | 150.65 | 159.50 | 150.65 | 156.00 | 454 | -1.90(-1.20%) |
Nov 30, 2023 | 160.86 | 160.86 | 155.70 | 157.90 | 22 | -1.80(-1.13%) |
Nov 29, 2023 | 153.09 | 159.70 | 152.59 | 159.70 | 404 | +4.71(+3.04%) |
Nov 28, 2023 | 162.45 | 162.45 | 154.99 | 154.99 | 245 | +3.24(+2.14%) |
Nov 27, 2023 | 151.45 | 156.51 | 151.45 | 151.75 | 159 | -1.74(-1.13%) |
Nov 24, 2023 | 155.32 | 155.32 | 153.49 | 153.49 | 111 | -11.82(-7.15%) |
Nov 22, 2023 | 160.79 | 165.31 | 155.35 | 165.31 | 562 | +7.44(+4.71%) |
Nov 21, 2023 | 154.75 | 164.00 | 154.75 | 157.88 | 435 | +0.66(+0.42%) |
Nov 20, 2023 | 157.22 | 166.57 | 157.22 | 157.22 | 1,056 | +2.21(+1.43%) |
Nov 17, 2023 | 157.40 | 163.00 | 151.50 | 155.01 | 504 | +1.50(+0.98%) |
Nov 16, 2023 | 158.23 | 158.23 | 149.00 | 153.51 | 958 | -4.38(-2.77%) |
Nov 15, 2023 | 158.00 | 158.00 | 154.39 | 157.89 | 1,014 | -0.26(-0.16%) |
Nov 14, 2023 | 155.00 | 159.25 | 154.61 | 158.15 | 1,741 | +9.84(+6.64%) |
Nov 13, 2023 | 150.00 | 151.03 | 148.30 | 148.30 | 10,369 | -0.26(-0.18%) |
Nov 10, 2023 | 149.00 | 150.05 | 148.00 | 148.57 | 914 | -3.33(-2.19%) |
Nov 09, 2023 | 151.75 | 152.66 | 149.00 | 151.90 | 2,621 | -16.99(-10.06%) |
Nov 08, 2023 | 168.97 | 168.97 | 166.02 | 168.89 | 46 | +2.84(+1.71%) |
Nov 07, 2023 | 164.08 | 166.04 | 164.08 | 166.04 | 168 | -4.00(-2.35%) |
Nov 06, 2023 | 170.04 | 170.04 | 170.04 | 170.04 | 25 | -0.70(-0.41%) |
Nov 03, 2023 | 174.59 | 174.59 | 170.75 | 170.75 | 373 | +4.53(+2.73%) |
Nov 02, 2023 | 162.58 | 166.21 | 160.95 | 166.21 | 506 | +9.11(+5.80%) |