Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 187.01 | 189.00 | 184.52 | 185.10 | 154,626 | -2.37(-1.26%) |
Jan 30, 2024 | 186.39 | 188.46 | 186.39 | 187.47 | 71,622 | -0.29(-0.15%) |
Jan 29, 2024 | 186.90 | 188.12 | 186.00 | 187.76 | 89,084 | +1.11(+0.59%) |
Jan 26, 2024 | 186.62 | 186.89 | 185.46 | 186.65 | 86,762 | +0.67(+0.36%) |
Jan 25, 2024 | 188.00 | 188.90 | 185.46 | 185.98 | 149,076 | -1.50(-0.80%) |
Jan 24, 2024 | 190.11 | 190.28 | 187.40 | 187.48 | 82,171 | -1.28(-0.68%) |
Jan 23, 2024 | 189.57 | 191.35 | 188.50 | 188.76 | 142,841 | +0.26(+0.14%) |
Jan 22, 2024 | 190.52 | 190.93 | 188.25 | 188.50 | 157,138 | -1.44(-0.76%) |
Jan 19, 2024 | 189.63 | 190.84 | 188.66 | 189.94 | 93,602 | +1.44(+0.76%) |
Jan 18, 2024 | 186.00 | 189.12 | 185.85 | 188.50 | 158,098 | +3.22(+1.74%) |
Jan 17, 2024 | 187.29 | 192.25 | 184.62 | 185.28 | 413,554 | -3.62(-1.92%) |
Jan 16, 2024 | 177.27 | 190.96 | 176.27 | 188.90 | 538,048 | +10.36(+5.80%) |
Jan 12, 2024 | 179.62 | 180.31 | 178.01 | 178.54 | 52,311 | -0.34(-0.19%) |
Jan 11, 2024 | 179.61 | 179.61 | 177.08 | 178.88 | 70,272 | +0.14(+0.08%) |
Jan 10, 2024 | 179.00 | 179.45 | 178.50 | 178.74 | 63,187 | -0.08(-0.04%) |
Jan 09, 2024 | 179.25 | 180.14 | 178.22 | 178.82 | 79,588 | -0.88(-0.49%) |
Jan 08, 2024 | 178.00 | 179.98 | 177.56 | 179.70 | 96,478 | +2.16(+1.22%) |
Jan 05, 2024 | 177.30 | 178.92 | 176.66 | 177.54 | 76,630 | +0.06(+0.03%) |
Jan 04, 2024 | 177.98 | 179.07 | 177.45 | 177.48 | 98,107 | -0.50(-0.28%) |
Jan 03, 2024 | 179.68 | 180.24 | 177.72 | 177.98 | 99,798 | -2.86(-1.58%) |
Jan 02, 2024 | 182.12 | 183.05 | 180.54 | 180.84 | 116,009 | -0.99(-0.54%) |
Dec 29, 2023 | 181.54 | 182.57 | 180.20 | 181.83 | 74,827 | +0.14(+0.08%) |
Dec 28, 2023 | 181.55 | 182.49 | 180.94 | 181.69 | 54,584 | +0.18(+0.10%) |
Dec 27, 2023 | 181.40 | 181.85 | 180.36 | 181.51 | 65,081 | +0.66(+0.36%) |
Dec 26, 2023 | 179.89 | 181.05 | 178.94 | 180.85 | 78,302 | +1.93(+1.08%) |
Dec 22, 2023 | 179.34 | 180.25 | 178.32 | 178.92 | 75,441 | +0.07(+0.04%) |
Dec 21, 2023 | 178.00 | 178.95 | 176.41 | 178.85 | 119,615 | +2.61(+1.48%) |
Dec 20, 2023 | 178.39 | 179.49 | 176.10 | 176.24 | 110,270 | -2.96(-1.65%) |
Dec 19, 2023 | 178.63 | 179.99 | 177.44 | 179.20 | 125,723 | +1.14(+0.64%) |
Dec 18, 2023 | 176.26 | 178.93 | 175.12 | 178.06 | 224,897 | +4.88(+2.82%) |
Dec 15, 2023 | 173.93 | 173.93 | 171.75 | 173.18 | 355,458 | -0.11(-0.06%) |
Dec 14, 2023 | 172.75 | 175.68 | 171.61 | 173.29 | 221,443 | +1.86(+1.08%) |
Dec 13, 2023 | 171.00 | 172.49 | 169.98 | 171.43 | 108,652 | +0.55(+0.32%) |
Dec 12, 2023 | 170.86 | 171.27 | 170.06 | 170.88 | 109,052 | +0.26(+0.15%) |
Dec 11, 2023 | 170.60 | 172.04 | 170.16 | 170.62 | 108,679 | -0.20(-0.12%) |
Dec 08, 2023 | 169.49 | 171.11 | 169.30 | 170.82 | 76,834 | +1.74(+1.03%) |
Dec 07, 2023 | 169.12 | 170.20 | 168.32 | 169.08 | 110,178 | -0.03(-0.02%) |
Dec 06, 2023 | 171.26 | 171.30 | 169.03 | 169.11 | 123,284 | -0.61(-0.36%) |
Dec 05, 2023 | 171.25 | 171.25 | 169.30 | 169.72 | 167,839 | -2.86(-1.66%) |
Dec 04, 2023 | 171.05 | 173.16 | 170.79 | 172.58 | 113,763 | +1.31(+0.76%) |
Dec 01, 2023 | 168.94 | 171.28 | 168.04 | 171.27 | 98,743 | +2.08(+1.23%) |
Nov 30, 2023 | 167.08 | 169.30 | 167.08 | 169.19 | 150,906 | +1.92(+1.15%) |
Nov 29, 2023 | 170.48 | 170.79 | 166.26 | 167.27 | 236,179 | -1.98(-1.17%) |
Nov 28, 2023 | 171.99 | 172.83 | 168.54 | 169.25 | 136,544 | -2.28(-1.33%) |
Nov 27, 2023 | 170.42 | 171.77 | 169.58 | 171.53 | 105,018 | +0.03(+0.02%) |
Nov 24, 2023 | 171.44 | 171.52 | 170.25 | 171.50 | 47,396 | +0.25(+0.15%) |
Nov 22, 2023 | 170.55 | 171.29 | 170.01 | 171.25 | 70,994 | +1.22(+0.72%) |
Nov 21, 2023 | 172.08 | 172.08 | 170.03 | 170.03 | 86,998 | -2.12(-1.23%) |
Nov 20, 2023 | 171.71 | 173.33 | 171.00 | 172.15 | 93,023 | +0.03(+0.02%) |
Nov 17, 2023 | 171.87 | 172.18 | 170.62 | 172.12 | 93,177 | +1.31(+0.77%) |
Nov 16, 2023 | 174.83 | 175.70 | 170.19 | 170.81 | 135,909 | -3.74(-2.14%) |
Nov 15, 2023 | 173.42 | 174.67 | 172.68 | 174.55 | 124,080 | +1.31(+0.76%) |
Nov 14, 2023 | 171.52 | 173.56 | 171.45 | 173.24 | 81,503 | +3.65(+2.15%) |
Nov 13, 2023 | 170.53 | 170.53 | 168.70 | 169.59 | 83,703 | -1.04(-0.61%) |
Nov 10, 2023 | 168.32 | 170.64 | 167.44 | 170.63 | 93,271 | +2.23(+1.32%) |
Nov 09, 2023 | 169.65 | 170.44 | 167.17 | 168.40 | 120,164 | -1.36(-0.80%) |
Nov 08, 2023 | 170.35 | 171.73 | 169.17 | 169.76 | 90,821 | -0.86(-0.50%) |
Nov 07, 2023 | 172.21 | 172.67 | 169.89 | 170.62 | 138,759 | -2.56(-1.48%) |
Nov 06, 2023 | 174.51 | 175.23 | 172.54 | 173.18 | 159,286 | -1.22(-0.70%) |
Nov 03, 2023 | 177.63 | 178.16 | 174.32 | 174.40 | 176,510 | -1.45(-0.82%) |
Nov 02, 2023 | 173.88 | 176.64 | 170.29 | 175.85 | 217,878 | +8.20(+4.89%) |