Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 186.42 | 186.47 | 182.16 | 183.70 | 653,870 | -3.14(-1.68%) |
Jan 30, 2024 | 195.01 | 199.49 | 186.67 | 186.84 | 1,778,837 | +1.47(+0.79%) |
Jan 29, 2024 | 183.79 | 185.92 | 183.33 | 185.37 | 1,147,622 | +1.74(+0.95%) |
Jan 26, 2024 | 184.70 | 185.24 | 182.29 | 183.63 | 645,850 | -1.01(-0.55%) |
Jan 25, 2024 | 183.46 | 184.95 | 182.64 | 184.64 | 605,382 | +3.31(+1.83%) |
Jan 24, 2024 | 181.60 | 182.79 | 180.84 | 181.33 | 401,594 | +0.55(+0.30%) |
Jan 23, 2024 | 181.69 | 182.40 | 179.95 | 180.78 | 319,245 | -1.11(-0.61%) |
Jan 22, 2024 | 180.12 | 182.46 | 180.09 | 181.89 | 482,622 | +1.80(+1.00%) |
Jan 19, 2024 | 180.50 | 181.68 | 179.41 | 180.09 | 699,746 | -0.10(-0.06%) |
Jan 18, 2024 | 178.84 | 180.29 | 177.79 | 180.19 | 420,213 | +2.78(+1.57%) |
Jan 17, 2024 | 175.61 | 178.15 | 175.61 | 177.41 | 498,570 | +1.25(+0.71%) |
Jan 16, 2024 | 175.44 | 176.71 | 174.61 | 176.16 | 319,860 | +0.01(+0.01%) |
Jan 12, 2024 | 176.80 | 177.57 | 176.10 | 176.15 | 206,599 | -0.12(-0.07%) |
Jan 11, 2024 | 176.06 | 176.89 | 175.02 | 176.27 | 231,523 | +0.55(+0.31%) |
Jan 10, 2024 | 173.86 | 175.78 | 173.23 | 175.72 | 205,541 | +1.64(+0.94%) |
Jan 09, 2024 | 173.82 | 175.10 | 173.29 | 174.08 | 288,871 | -0.60(-0.34%) |
Jan 08, 2024 | 171.53 | 174.83 | 171.53 | 174.68 | 364,274 | +3.23(+1.88%) |
Jan 05, 2024 | 171.78 | 172.61 | 171.05 | 171.45 | 447,158 | -0.33(-0.19%) |
Jan 04, 2024 | 173.03 | 173.28 | 171.43 | 171.78 | 429,136 | -2.31(-1.33%) |
Jan 03, 2024 | 175.41 | 175.95 | 173.25 | 174.09 | 451,110 | -2.15(-1.22%) |
Jan 02, 2024 | 178.15 | 178.15 | 175.68 | 176.24 | 397,629 | -2.74(-1.53%) |
Dec 29, 2023 | 179.32 | 179.74 | 177.94 | 178.98 | 319,011 | -0.72(-0.40%) |
Dec 28, 2023 | 179.87 | 180.44 | 179.07 | 179.70 | 158,949 | -0.14(-0.08%) |
Dec 27, 2023 | 179.38 | 180.45 | 179.38 | 179.84 | 164,562 | -0.39(-0.22%) |
Dec 26, 2023 | 179.30 | 180.70 | 179.30 | 180.23 | 190,811 | +1.24(+0.69%) |
Dec 22, 2023 | 178.75 | 180.10 | 178.08 | 178.99 | 211,032 | +0.90(+0.51%) |
Dec 21, 2023 | 177.79 | 178.43 | 176.44 | 178.09 | 333,557 | +1.22(+0.69%) |
Dec 20, 2023 | 178.75 | 178.89 | 176.50 | 176.87 | 313,296 | -2.07(-1.16%) |
Dec 19, 2023 | 180.00 | 180.35 | 178.06 | 178.94 | 346,972 | -0.79(-0.44%) |
Dec 18, 2023 | 178.07 | 179.93 | 177.15 | 179.73 | 416,317 | +2.11(+1.19%) |
Dec 15, 2023 | 176.92 | 177.92 | 175.38 | 177.62 | 1,293,507 | +0.70(+0.40%) |
Dec 14, 2023 | 175.20 | 176.95 | 172.53 | 176.92 | 641,368 | +2.95(+1.70%) |
Dec 13, 2023 | 175.37 | 176.47 | 170.86 | 173.97 | 986,868 | -1.40(-0.80%) |
Dec 12, 2023 | 173.90 | 175.97 | 172.84 | 175.37 | 566,395 | +1.85(+1.07%) |
Dec 11, 2023 | 171.00 | 173.79 | 170.99 | 173.52 | 406,702 | +2.70(+1.58%) |
Dec 08, 2023 | 169.10 | 170.98 | 169.10 | 170.82 | 303,013 | +1.72(+1.02%) |
Dec 07, 2023 | 168.97 | 169.81 | 167.52 | 169.10 | 513,913 | +0.44(+0.26%) |
Dec 06, 2023 | 170.67 | 170.85 | 168.47 | 168.66 | 495,127 | -1.41(-0.83%) |
Dec 05, 2023 | 171.90 | 172.37 | 168.88 | 170.07 | 442,432 | -3.08(-1.78%) |
Dec 04, 2023 | 171.05 | 173.38 | 170.09 | 173.15 | 430,116 | +0.55(+0.32%) |
Dec 01, 2023 | 170.86 | 172.76 | 170.14 | 172.60 | 536,671 | +1.41(+0.82%) |
Nov 30, 2023 | 170.13 | 172.17 | 169.55 | 171.19 | 2,644,179 | +1.14(+0.67%) |
Nov 29, 2023 | 170.00 | 171.83 | 169.69 | 170.05 | 520,127 | +1.05(+0.62%) |
Nov 28, 2023 | 167.75 | 169.34 | 167.66 | 169.00 | 570,962 | +1.42(+0.85%) |
Nov 27, 2023 | 167.91 | 168.58 | 167.20 | 167.58 | 563,921 | -0.51(-0.30%) |
Nov 24, 2023 | 166.83 | 169.01 | 166.79 | 168.09 | 349,615 | +1.02(+0.61%) |
Nov 22, 2023 | 166.81 | 168.57 | 166.05 | 167.07 | 568,599 | +1.13(+0.68%) |
Nov 21, 2023 | 163.89 | 166.69 | 163.89 | 165.94 | 810,402 | +1.73(+1.05%) |
Nov 20, 2023 | 162.79 | 164.91 | 162.79 | 164.21 | 569,676 | +1.13(+0.69%) |
Nov 17, 2023 | 161.97 | 163.21 | 161.47 | 163.08 | 587,664 | +2.03(+1.26%) |
Nov 16, 2023 | 161.94 | 163.94 | 160.42 | 161.05 | 630,601 | -3.70(-2.25%) |
Nov 15, 2023 | 165.00 | 166.22 | 164.67 | 164.75 | 577,193 | +0.31(+0.19%) |
Nov 14, 2023 | 160.00 | 164.50 | 159.75 | 164.44 | 591,580 | +5.82(+3.67%) |
Nov 13, 2023 | 158.22 | 159.90 | 158.22 | 158.62 | 326,353 | -0.43(-0.27%) |
Nov 10, 2023 | 156.43 | 159.08 | 155.97 | 159.05 | 459,190 | +3.13(+2.01%) |
Nov 09, 2023 | 156.18 | 157.26 | 155.48 | 155.92 | 357,249 | +0.08(+0.05%) |
Nov 08, 2023 | 156.75 | 157.52 | 155.34 | 155.84 | 433,537 | -0.27(-0.17%) |
Nov 07, 2023 | 154.50 | 157.29 | 154.11 | 156.11 | 436,125 | +1.58(+1.02%) |
Nov 06, 2023 | 153.73 | 154.62 | 152.97 | 154.53 | 302,032 | +0.45(+0.29%) |
Nov 03, 2023 | 153.16 | 154.62 | 152.09 | 154.08 | 553,822 | +1.21(+0.79%) |
Nov 02, 2023 | 151.56 | 153.24 | 149.40 | 152.87 | 683,774 | +0.95(+0.63%) |