Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 178.86 | 180.13 | 176.34 | 176.69 | 264,858 | -2.15(-1.20%) |
Jan 30, 2024 | 181.80 | 183.68 | 178.69 | 178.84 | 142,940 | -4.10(-2.24%) |
Jan 29, 2024 | 181.82 | 183.05 | 180.40 | 182.94 | 111,991 | +2.54(+1.41%) |
Jan 26, 2024 | 181.38 | 182.38 | 178.67 | 180.40 | 165,349 | -0.96(-0.53%) |
Jan 25, 2024 | 181.72 | 181.72 | 179.10 | 181.36 | 121,188 | +0.45(+0.25%) |
Jan 24, 2024 | 182.50 | 183.13 | 180.65 | 180.91 | 109,926 | -0.35(-0.19%) |
Jan 23, 2024 | 181.39 | 182.05 | 180.42 | 181.26 | 109,085 | +0.30(+0.17%) |
Jan 22, 2024 | 180.29 | 182.43 | 178.96 | 180.96 | 194,473 | +3.96(+2.24%) |
Jan 19, 2024 | 178.46 | 178.46 | 176.00 | 177.00 | 242,157 | -0.62(-0.35%) |
Jan 18, 2024 | 177.91 | 179.97 | 177.42 | 177.62 | 135,731 | +0.47(+0.27%) |
Jan 17, 2024 | 181.42 | 181.44 | 176.26 | 177.15 | 200,778 | -5.57(-3.05%) |
Jan 16, 2024 | 183.01 | 183.01 | 180.70 | 182.72 | 128,117 | -0.28(-0.15%) |
Jan 15, 2024 | 183.18 | 184.00 | 181.46 | 183.00 | 49,322 | -0.18(-0.10%) |
Jan 12, 2024 | 179.59 | 183.96 | 179.59 | 183.18 | 128,725 | +3.59(+2.00%) |
Jan 11, 2024 | 177.58 | 180.13 | 177.58 | 179.59 | 99,764 | +0.66(+0.37%) |
Jan 10, 2024 | 179.10 | 180.35 | 178.48 | 178.93 | 113,250 | -0.16(-0.09%) |
Jan 09, 2024 | 177.36 | 179.46 | 177.36 | 179.09 | 115,611 | -0.32(-0.18%) |
Jan 08, 2024 | 175.05 | 179.55 | 174.50 | 179.41 | 108,098 | +3.65(+2.08%) |
Jan 05, 2024 | 175.49 | 177.23 | 175.09 | 175.76 | 179,803 | -0.66(-0.37%) |
Jan 04, 2024 | 177.73 | 178.21 | 174.72 | 176.42 | 215,549 | +0.62(+0.35%) |
Jan 03, 2024 | 177.56 | 177.56 | 174.93 | 175.80 | 137,731 | -2.42(-1.36%) |
Jan 02, 2024 | 179.79 | 180.95 | 177.65 | 178.22 | 103,184 | -2.02(-1.12%) |
Dec 29, 2023 | 180.24 | 0 | +0.71(+0.40%) | |||
Dec 28, 2023 | 180.00 | 181.64 | 178.17 | 179.53 | 169,483 | -2.44(-1.34%) |
Dec 27, 2023 | 174.53 | 182.02 | 174.53 | 181.97 | 317,402 | +6.68(+3.81%) |
Dec 22, 2023 | 175.29 | 0 | +12.76(+7.85%) | |||
Dec 21, 2023 | 162.33 | 162.87 | 160.95 | 162.53 | 97,117 | +0.91(+0.56%) |
Dec 20, 2023 | 162.28 | 164.65 | 160.93 | 161.62 | 190,791 | -0.93(-0.57%) |
Dec 19, 2023 | 158.00 | 162.60 | 157.33 | 162.55 | 200,731 | +4.72(+2.99%) |
Dec 18, 2023 | 160.00 | 161.47 | 157.64 | 157.83 | 113,376 | -1.04(-0.65%) |
Dec 15, 2023 | 159.59 | 162.00 | 158.40 | 158.87 | 417,110 | -0.15(-0.09%) |
Dec 14, 2023 | 155.90 | 160.62 | 155.90 | 159.02 | 264,213 | +4.18(+2.70%) |
Dec 13, 2023 | 154.23 | 154.85 | 151.78 | 154.84 | 270,541 | +0.50(+0.32%) |
Dec 12, 2023 | 156.84 | 157.11 | 153.64 | 154.34 | 193,537 | -2.62(-1.67%) |
Dec 11, 2023 | 155.29 | 158.82 | 155.29 | 156.96 | 182,181 | +0.22(+0.14%) |
Dec 08, 2023 | 157.74 | 159.53 | 156.74 | 156.74 | 114,723 | -0.75(-0.48%) |
Dec 07, 2023 | 156.85 | 158.13 | 155.97 | 157.49 | 164,264 | +1.25(+0.80%) |
Dec 06, 2023 | 159.53 | 160.21 | 152.66 | 156.24 | 301,246 | -3.17(-1.99%) |
Dec 05, 2023 | 164.53 | 165.00 | 159.36 | 159.41 | 156,408 | -5.63(-3.41%) |
Dec 04, 2023 | 163.99 | 167.31 | 163.79 | 165.04 | 129,785 | +0.77(+0.47%) |
Dec 01, 2023 | 160.57 | 164.46 | 159.96 | 164.27 | 127,115 | +3.71(+2.31%) |
Nov 30, 2023 | 158.84 | 161.90 | 158.18 | 160.56 | 520,947 | +1.85(+1.17%) |
Nov 29, 2023 | 156.56 | 159.58 | 156.56 | 158.71 | 179,207 | +2.74(+1.76%) |
Nov 28, 2023 | 158.43 | 158.69 | 154.69 | 155.97 | 191,536 | -3.23(-2.03%) |
Nov 27, 2023 | 159.02 | 160.01 | 158.00 | 159.20 | 100,599 | +0.15(+0.09%) |
Nov 24, 2023 | 158.80 | 160.51 | 158.60 | 159.05 | 55,942 | +0.14(+0.09%) |
Nov 23, 2023 | 158.42 | 159.77 | 158.42 | 158.91 | 21,319 | +0.49(+0.31%) |
Nov 22, 2023 | 157.25 | 159.55 | 157.13 | 158.42 | 110,487 | +0.97(+0.62%) |
Nov 21, 2023 | 156.73 | 158.63 | 156.26 | 157.45 | 155,733 | +0.02(+0.01%) |
Nov 20, 2023 | 156.03 | 158.06 | 154.79 | 157.43 | 210,183 | +2.07(+1.33%) |
Nov 17, 2023 | 159.81 | 160.65 | 153.20 | 155.36 | 272,770 | -3.91(-2.45%) |
Nov 16, 2023 | 159.84 | 160.78 | 156.62 | 159.27 | 122,753 | -0.59(-0.37%) |
Nov 15, 2023 | 159.90 | 163.30 | 159.17 | 159.86 | 197,031 | +0.60(+0.38%) |
Nov 14, 2023 | 156.66 | 161.04 | 156.65 | 159.26 | 211,664 | +4.03(+2.60%) |
Nov 13, 2023 | 153.61 | 155.24 | 152.32 | 155.23 | 124,147 | +1.44(+0.94%) |
Nov 10, 2023 | 152.75 | 153.95 | 151.55 | 153.79 | 109,968 | +2.28(+1.50%) |
Nov 09, 2023 | 155.48 | 155.48 | 151.40 | 151.51 | 152,048 | -2.60(-1.69%) |
Nov 08, 2023 | 156.43 | 156.69 | 153.61 | 154.11 | 126,578 | -1.15(-0.74%) |
Nov 07, 2023 | 153.74 | 155.75 | 152.50 | 155.26 | 131,612 | +0.61(+0.39%) |
Nov 06, 2023 | 156.24 | 157.08 | 153.36 | 154.65 | 109,866 | -1.21(-0.78%) |
Nov 03, 2023 | 154.26 | 158.18 | 154.26 | 155.86 | 234,637 | +1.14(+0.74%) |
Nov 02, 2023 | 156.16 | 157.24 | 154.50 | 154.72 | 181,579 | -0.36(-0.23%) |