Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 183.78 | 185.98 | 183.46 | 183.85 | 968,202 | +0.59(+0.32%) |
Jan 30, 2024 | 184.41 | 185.33 | 181.67 | 183.26 | 777,294 | -0.24(-0.13%) |
Jan 29, 2024 | 185.51 | 186.23 | 182.57 | 183.50 | 953,526 | -2.93(-1.57%) |
Jan 26, 2024 | 188.11 | 188.88 | 186.37 | 186.43 | 549,232 | -2.26(-1.20%) |
Jan 25, 2024 | 188.90 | 189.72 | 187.22 | 188.69 | 672,456 | -0.11(-0.06%) |
Jan 24, 2024 | 189.41 | 190.16 | 188.51 | 188.80 | 620,565 | -0.07(-0.04%) |
Jan 23, 2024 | 186.15 | 188.95 | 184.40 | 188.87 | 928,220 | +3.01(+1.62%) |
Jan 22, 2024 | 186.00 | 187.17 | 184.74 | 185.86 | 596,388 | +0.48(+0.26%) |
Jan 19, 2024 | 186.67 | 187.55 | 185.38 | 185.38 | 495,565 | -1.55(-0.83%) |
Jan 18, 2024 | 187.40 | 187.60 | 184.68 | 186.93 | 762,650 | -0.20(-0.11%) |
Jan 17, 2024 | 184.00 | 188.35 | 183.54 | 187.13 | 1,098,655 | +3.45(+1.88%) |
Jan 16, 2024 | 181.06 | 184.48 | 181.00 | 183.68 | 1,098,328 | +3.00(+1.66%) |
Jan 12, 2024 | 177.94 | 180.87 | 177.15 | 180.68 | 638,986 | +2.88(+1.62%) |
Jan 11, 2024 | 175.83 | 178.25 | 175.83 | 177.80 | 728,934 | +2.19(+1.25%) |
Jan 10, 2024 | 174.98 | 176.18 | 174.04 | 175.61 | 543,203 | +0.11(+0.06%) |
Jan 09, 2024 | 176.37 | 176.60 | 174.88 | 175.50 | 725,527 | -0.90(-0.51%) |
Jan 08, 2024 | 174.12 | 176.40 | 172.69 | 176.40 | 694,759 | +3.27(+1.89%) |
Jan 05, 2024 | 174.36 | 175.73 | 172.31 | 173.13 | 818,675 | -0.42(-0.24%) |
Jan 04, 2024 | 175.11 | 176.06 | 173.28 | 173.55 | 841,623 | -1.33(-0.76%) |
Jan 03, 2024 | 178.49 | 179.04 | 173.01 | 174.88 | 756,759 | -3.32(-1.86%) |
Jan 02, 2024 | 178.36 | 179.86 | 175.56 | 178.20 | 668,909 | -0.36(-0.20%) |
Dec 29, 2023 | 177.85 | 179.09 | 177.44 | 178.56 | 521,913 | +0.72(+0.40%) |
Dec 28, 2023 | 176.04 | 178.64 | 176.04 | 177.84 | 682,554 | +2.23(+1.27%) |
Dec 27, 2023 | 174.11 | 175.63 | 173.64 | 175.61 | 475,588 | +1.92(+1.11%) |
Dec 26, 2023 | 175.86 | 175.86 | 173.50 | 173.69 | 433,261 | -1.84(-1.05%) |
Dec 22, 2023 | 175.85 | 176.37 | 174.78 | 175.53 | 420,217 | -0.58(-0.33%) |
Dec 21, 2023 | 174.63 | 176.30 | 174.15 | 176.11 | 651,534 | +2.01(+1.15%) |
Dec 20, 2023 | 176.13 | 177.14 | 173.52 | 174.10 | 906,886 | -2.89(-1.63%) |
Dec 19, 2023 | 175.88 | 176.99 | 174.68 | 176.99 | 602,772 | +2.00(+1.14%) |
Dec 18, 2023 | 175.04 | 176.49 | 173.19 | 174.99 | 656,541 | -0.05(-0.03%) |
Dec 15, 2023 | 172.06 | 175.04 | 171.30 | 175.04 | 1,325,757 | +2.76(+1.60%) |
Dec 14, 2023 | 178.95 | 178.95 | 168.38 | 172.28 | 1,969,870 | -6.19(-3.47%) |
Dec 13, 2023 | 178.21 | 179.67 | 175.75 | 178.47 | 1,155,399 | +0.05(+0.03%) |
Dec 12, 2023 | 178.14 | 180.28 | 177.44 | 178.42 | 771,300 | +0.42(+0.24%) |
Dec 11, 2023 | 179.26 | 179.45 | 177.69 | 178.00 | 968,275 | -0.72(-0.40%) |
Dec 08, 2023 | 176.79 | 179.08 | 176.01 | 178.72 | 806,066 | +1.46(+0.82%) |
Dec 07, 2023 | 177.56 | 178.22 | 175.14 | 177.26 | 1,002,586 | -0.50(-0.28%) |
Dec 06, 2023 | 182.33 | 182.33 | 175.40 | 177.76 | 1,171,205 | -4.20(-2.31%) |
Dec 05, 2023 | 181.61 | 182.19 | 180.11 | 181.96 | 695,154 | +0.18(+0.10%) |
Dec 04, 2023 | 180.72 | 181.82 | 180.00 | 181.78 | 1,087,075 | +1.52(+0.84%) |
Dec 01, 2023 | 182.23 | 183.74 | 180.26 | 180.26 | 1,392,995 | -1.93(-1.06%) |
Nov 30, 2023 | 180.00 | 182.19 | 179.84 | 182.19 | 1,632,326 | +2.69(+1.50%) |
Nov 29, 2023 | 180.88 | 180.88 | 178.54 | 179.50 | 797,800 | -1.39(-0.77%) |
Nov 28, 2023 | 181.12 | 182.33 | 179.57 | 180.89 | 1,075,119 | +0.49(+0.27%) |
Nov 27, 2023 | 180.30 | 180.83 | 179.72 | 180.40 | 637,949 | +0.34(+0.19%) |
Nov 24, 2023 | 179.69 | 180.42 | 179.30 | 180.06 | 210,451 | +0.00(+0.00%) |
Nov 22, 2023 | 179.27 | 180.23 | 177.19 | 180.06 | 591,737 | +3.11(+1.76%) |
Nov 21, 2023 | 177.38 | 179.96 | 176.95 | 176.95 | 727,507 | +0.15(+0.08%) |
Nov 20, 2023 | 176.16 | 177.41 | 175.91 | 176.80 | 768,984 | +0.14(+0.08%) |
Nov 17, 2023 | 177.29 | 177.79 | 176.30 | 176.66 | 1,136,518 | -1.13(-0.64%) |
Nov 16, 2023 | 176.54 | 177.79 | 176.28 | 177.79 | 817,306 | +0.81(+0.46%) |
Nov 15, 2023 | 177.39 | 178.24 | 176.57 | 176.98 | 1,031,473 | -0.41(-0.23%) |
Nov 14, 2023 | 178.96 | 178.96 | 175.84 | 177.39 | 1,497,522 | -1.09(-0.61%) |
Nov 13, 2023 | 175.79 | 178.48 | 175.29 | 178.48 | 737,627 | +3.51(+2.01%) |
Nov 10, 2023 | 176.06 | 177.31 | 174.95 | 174.97 | 716,479 | -1.38(-0.78%) |
Nov 09, 2023 | 174.64 | 176.35 | 173.79 | 176.35 | 604,939 | +2.36(+1.36%) |
Nov 08, 2023 | 175.31 | 175.40 | 171.91 | 173.99 | 536,877 | +1.10(+0.64%) |
Nov 07, 2023 | 174.09 | 176.18 | 172.85 | 172.89 | 871,516 | -1.19(-0.68%) |
Nov 06, 2023 | 171.06 | 174.99 | 170.06 | 174.08 | 1,290,990 | +4.58(+2.70%) |
Nov 03, 2023 | 163.10 | 170.18 | 162.38 | 169.50 | 1,450,496 | +6.70(+4.12%) |
Nov 02, 2023 | 165.86 | 167.21 | 162.70 | 162.80 | 1,252,674 | -2.88(-1.74%) |