Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 173.46 | 173.89 | 170.90 | 170.95 | 694,535 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.07 | 173.55 | 639,561 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,101 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.52 | 1,083,949 | +0.24(+0.14%) |
Jan 25, 2024 | 173.76 | 173.78 | 170.18 | 171.28 | 1,796,055 | -1.16(-0.67%) |
Jan 24, 2024 | 172.38 | 174.20 | 171.11 | 172.44 | 2,771,966 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.36 | 159.07 | 161.35 | 1,171,690 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.69 | 160.67 | 161.18 | 772,260 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,388 | +2.98(+1.88%) |
Jan 18, 2024 | 157.03 | 158.53 | 156.97 | 158.44 | 979,309 | +2.62(+1.68%) |
Jan 17, 2024 | 154.87 | 155.94 | 153.88 | 155.82 | 623,486 | +0.95(+0.61%) |
Jan 16, 2024 | 154.83 | 155.49 | 154.34 | 154.87 | 530,342 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.71 | 156.57 | 611,526 | +2.00(+1.30%) |
Jan 11, 2024 | 154.70 | 155.30 | 153.03 | 154.56 | 490,797 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.32 | 153.90 | 973,924 | +3.64(+2.43%) |
Jan 09, 2024 | 149.28 | 150.56 | 149.28 | 150.26 | 472,464 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.79 | 149.48 | 150.66 | 613,711 | +2.68(+1.81%) |
Jan 05, 2024 | 147.61 | 149.21 | 147.59 | 147.99 | 583,541 | +1.31(+0.90%) |
Jan 04, 2024 | 147.68 | 147.89 | 146.54 | 146.67 | 917,105 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,307 | -0.41(-0.28%) |
Jan 02, 2024 | 149.29 | 149.40 | 147.87 | 148.34 | 929,905 | -4.33(-2.83%) |
Dec 29, 2023 | 152.09 | 153.13 | 152.09 | 152.67 | 437,690 | +0.26(+0.17%) |
Dec 28, 2023 | 153.21 | 153.63 | 152.41 | 152.41 | 1,311,824 | -1.55(-1.01%) |
Dec 27, 2023 | 152.94 | 154.06 | 152.90 | 153.96 | 923,084 | +2.69(+1.78%) |
Dec 26, 2023 | 150.62 | 151.53 | 150.62 | 151.28 | 283,267 | +0.47(+0.31%) |
Dec 22, 2023 | 150.14 | 150.99 | 149.98 | 150.80 | 454,041 | +0.51(+0.34%) |
Dec 21, 2023 | 149.44 | 150.32 | 148.97 | 150.29 | 768,962 | +1.03(+0.69%) |
Dec 20, 2023 | 151.54 | 151.75 | 149.00 | 149.26 | 913,228 | -3.89(-2.54%) |
Dec 19, 2023 | 153.15 | 153.58 | 149.12 | 153.15 | 1,031,453 | +0.18(+0.12%) |
Dec 18, 2023 | 152.56 | 153.20 | 151.74 | 152.97 | 945,081 | +1.38(+0.91%) |
Dec 15, 2023 | 152.48 | 152.85 | 151.30 | 151.59 | 1,266,970 | -2.48(-1.61%) |
Dec 14, 2023 | 154.73 | 155.20 | 153.20 | 154.07 | 1,123,367 | -3.71(-2.35%) |
Dec 13, 2023 | 156.51 | 157.85 | 155.48 | 157.78 | 869,831 | +1.49(+0.95%) |
Dec 12, 2023 | 155.83 | 157.20 | 155.83 | 156.29 | 745,669 | -0.86(-0.55%) |
Dec 11, 2023 | 154.56 | 157.20 | 154.56 | 157.15 | 1,092,310 | -1.02(-0.64%) |
Dec 08, 2023 | 156.38 | 158.23 | 156.27 | 158.17 | 693,997 | +0.81(+0.51%) |
Dec 07, 2023 | 156.61 | 157.49 | 156.32 | 157.36 | 642,972 | +1.23(+0.78%) |
Dec 06, 2023 | 157.84 | 157.95 | 156.10 | 156.13 | 596,347 | -1.25(-0.79%) |
Dec 05, 2023 | 156.49 | 157.45 | 156.29 | 157.38 | 574,007 | +0.09(+0.06%) |
Dec 04, 2023 | 156.80 | 157.51 | 155.94 | 157.29 | 678,705 | -0.81(-0.51%) |
Dec 01, 2023 | 156.42 | 158.36 | 156.19 | 158.10 | 821,066 | +0.96(+0.61%) |
Nov 30, 2023 | 157.17 | 157.39 | 156.01 | 157.14 | 931,938 | +0.48(+0.31%) |
Nov 29, 2023 | 156.31 | 157.10 | 156.09 | 156.66 | 591,895 | +2.30(+1.49%) |
Nov 28, 2023 | 153.57 | 154.77 | 153.44 | 154.36 | 591,235 | +1.34(+0.88%) |
Nov 27, 2023 | 152.64 | 153.38 | 152.52 | 153.01 | 728,938 | +0.74(+0.49%) |
Nov 24, 2023 | 152.35 | 152.61 | 151.99 | 152.27 | 279,556 | +1.02(+0.67%) |
Nov 22, 2023 | 152.39 | 152.56 | 151.11 | 151.26 | 1,198,959 | +0.65(+0.43%) |
Nov 21, 2023 | 151.20 | 151.65 | 150.34 | 150.60 | 706,562 | -0.79(-0.52%) |
Nov 20, 2023 | 150.64 | 151.57 | 150.59 | 151.40 | 760,151 | +3.31(+2.23%) |
Nov 17, 2023 | 147.44 | 148.22 | 147.09 | 148.09 | 445,418 | +1.34(+0.92%) |
Nov 16, 2023 | 146.83 | 147.80 | 146.26 | 146.74 | 845,916 | +0.07(+0.05%) |
Nov 15, 2023 | 146.32 | 147.29 | 145.77 | 146.67 | 913,971 | +0.85(+0.58%) |
Nov 14, 2023 | 146.25 | 146.41 | 145.16 | 145.82 | 702,618 | +2.60(+1.81%) |
Nov 13, 2023 | 142.11 | 143.30 | 141.93 | 143.23 | 405,184 | -0.07(-0.05%) |
Nov 10, 2023 | 141.53 | 143.35 | 141.23 | 143.30 | 616,973 | +2.62(+1.86%) |
Nov 09, 2023 | 141.27 | 142.52 | 140.62 | 140.68 | 720,488 | +0.28(+0.20%) |
Nov 08, 2023 | 139.95 | 140.87 | 139.95 | 140.40 | 671,070 | +1.49(+1.07%) |
Nov 07, 2023 | 138.35 | 139.71 | 138.02 | 138.91 | 467,480 | +2.08(+1.52%) |
Nov 06, 2023 | 136.72 | 137.06 | 136.06 | 136.83 | 494,926 | -0.42(-0.31%) |
Nov 03, 2023 | 137.02 | 137.71 | 136.42 | 137.25 | 774,491 | +0.39(+0.29%) |
Nov 02, 2023 | 137.14 | 137.45 | 136.26 | 136.86 | 720,847 | +2.47(+1.84%) |