Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 169.39 | 169.39 | 166.75 | 166.75 | 1,150 | -0.97(-0.58%) |
Jan 30, 2024 | 167.05 | 167.72 | 167.05 | 167.72 | 3,275 | +0.97(+0.58%) |
Jan 29, 2024 | 168.49 | 168.49 | 166.75 | 166.75 | 3,577 | -3.42(-2.01%) |
Jan 26, 2024 | 169.91 | 170.17 | 169.91 | 170.17 | 1,194 | +0.17(+0.10%) |
Jan 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 1,547 | +0.91(+0.54%) |
Jan 24, 2024 | 168.00 | 169.55 | 168.00 | 169.10 | 2,168 | +1.60(+0.95%) |
Jan 23, 2024 | 166.66 | 167.50 | 164.51 | 167.50 | 2,855 | -0.43(-0.26%) |
Jan 22, 2024 | 160.52 | 167.93 | 160.52 | 167.93 | 6,035 | +11.59(+7.42%) |
Jan 19, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 1,004 | +4.79(+3.16%) |
Jan 18, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 2,174 | -3.24(-2.09%) |
Jan 17, 2024 | 154.54 | 154.79 | 154.54 | 154.79 | 1,795 | -2.87(-1.82%) |
Jan 16, 2024 | 163.51 | 163.51 | 157.02 | 157.66 | 2,789 | -7.13(-4.33%) |
Jan 12, 2024 | 164.51 | 164.79 | 164.51 | 164.79 | 4,188 | +0.25(+0.15%) |
Jan 11, 2024 | 160.52 | 164.54 | 160.52 | 164.54 | 4,347 | +4.03(+2.51%) |
Jan 10, 2024 | 158.39 | 160.51 | 157.53 | 160.51 | 3,357 | +3.85(+2.46%) |
Jan 09, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 747 | -2.34(-1.47%) |
Jan 08, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 846 | +2.26(+1.44%) |
Jan 05, 2024 | 158.01 | 161.08 | 156.74 | 156.74 | 4,041 | -1.03(-0.65%) |
Jan 04, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 1,430 | +0.15(+0.09%) |
Jan 03, 2024 | 161.05 | 161.05 | 157.62 | 157.62 | 2,720 | -5.58(-3.42%) |
Jan 02, 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 1,383 | +1.55(+0.96%) |
Dec 29, 2023 | 162.07 | 162.07 | 161.66 | 161.66 | 2,670 | -0.66(-0.41%) |
Dec 28, 2023 | 162.32 | 162.32 | 162.32 | 162.32 | 1,302 | -2.14(-1.30%) |
Dec 27, 2023 | 162.02 | 164.46 | 162.02 | 164.46 | 1,260 | +2.44(+1.51%) |
Dec 26, 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 2,162 | +0.11(+0.07%) |
Dec 22, 2023 | 166.09 | 166.09 | 161.38 | 161.91 | 2,834 | -2.03(-1.24%) |
Dec 21, 2023 | 164.38 | 164.38 | 159.54 | 163.94 | 4,480 | -0.06(-0.04%) |
Dec 20, 2023 | 164.80 | 164.80 | 163.87 | 164.00 | 5,330 | +3.44(+2.14%) |
Dec 19, 2023 | 155.94 | 166.39 | 155.94 | 160.56 | 8,528 | +7.68(+5.02%) |
Dec 18, 2023 | 154.64 | 155.19 | 152.89 | 152.89 | 2,125 | -0.07(-0.05%) |
Dec 15, 2023 | 154.77 | 154.77 | 150.54 | 152.96 | 6,012 | -2.58(-1.66%) |
Dec 14, 2023 | 154.92 | 159.44 | 154.92 | 155.54 | 4,515 | +2.66(+1.74%) |
Dec 13, 2023 | 144.57 | 152.88 | 142.58 | 152.88 | 14,203 | +8.76(+6.08%) |
Dec 12, 2023 | 145.07 | 145.07 | 144.11 | 144.11 | 2,168 | -2.95(-2.01%) |
Dec 11, 2023 | 147.06 | 147.06 | 147.06 | 147.06 | 932 | +0.52(+0.35%) |
Dec 08, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 820 | +3.32(+2.32%) |
Dec 07, 2023 | 144.57 | 145.67 | 140.99 | 143.22 | 3,143 | -1.35(-0.93%) |
Dec 06, 2023 | 151.55 | 152.13 | 144.57 | 144.57 | 4,891 | -6.07(-4.03%) |
Dec 05, 2023 | 153.68 | 153.68 | 150.64 | 150.64 | 1,507 | -1.90(-1.25%) |
Dec 04, 2023 | 150.98 | 153.50 | 150.98 | 152.55 | 1,305 | -1.10(-0.71%) |
Dec 01, 2023 | 153.64 | 153.64 | 153.64 | 153.64 | 1,265 | +2.88(+1.91%) |
Nov 30, 2023 | 150.62 | 152.05 | 150.62 | 150.76 | 3,704 | +1.66(+1.11%) |
Nov 29, 2023 | 149.11 | 149.11 | 149.11 | 149.11 | 1,536 | +3.63(+2.50%) |
Nov 28, 2023 | 147.16 | 152.49 | 145.22 | 145.48 | 2,226 | -2.95(-1.99%) |
Nov 27, 2023 | 150.07 | 151.98 | 146.97 | 148.43 | 5,902 | +3.18(+2.19%) |
Nov 22, 2023 | 145.25 | 477 | +2.80(+1.96%) | |||
Nov 21, 2023 | 142.32 | 142.46 | 142.32 | 142.46 | 1,829 | -0.60(-0.42%) |
Nov 20, 2023 | 146.65 | 146.68 | 143.06 | 143.06 | 2,242 | -4.58(-3.10%) |
Nov 17, 2023 | 147.75 | 147.75 | 147.63 | 147.63 | 2,103 | +2.25(+1.54%) |
Nov 16, 2023 | 145.39 | 145.39 | 145.39 | 145.39 | 1,472 | +1.33(+0.92%) |
Nov 15, 2023 | 144.06 | 144.06 | 144.06 | 144.06 | 1,343 | -3.33(-2.26%) |
Nov 14, 2023 | 145.03 | 147.40 | 142.34 | 147.39 | 6,291 | +3.13(+2.17%) |
Nov 13, 2023 | 144.26 | 144.27 | 144.10 | 144.27 | 3,091 | -0.78(-0.54%) |
Nov 10, 2023 | 145.12 | 145.12 | 143.30 | 145.05 | 2,218 | +1.57(+1.09%) |
Nov 09, 2023 | 143.48 | 143.48 | 143.48 | 143.48 | 1,724 | -1.65(-1.13%) |
Nov 08, 2023 | 143.38 | 145.13 | 143.00 | 145.13 | 3,569 | +3.33(+2.35%) |
Nov 07, 2023 | 140.91 | 142.64 | 139.51 | 141.80 | 4,815 | +2.80(+2.01%) |
Nov 06, 2023 | 140.60 | 140.60 | 139.00 | 139.00 | 2,767 | -6.18(-4.25%) |
Nov 03, 2023 | 144.62 | 145.18 | 144.62 | 145.18 | 2,487 | +3.01(+2.12%) |
Nov 02, 2023 | 141.10 | 142.16 | 141.10 | 142.16 | 2,570 | +1.26(+0.89%) |