Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 185.16 | 185.28 | 182.21 | 182.21 | 756,267 | -2.56(-1.39%) |
Jan 30, 2024 | 183.84 | 185.67 | 183.52 | 184.77 | 600,988 | +0.61(+0.33%) |
Jan 29, 2024 | 183.07 | 184.25 | 182.20 | 184.16 | 75,833 | +1.20(+0.66%) |
Jan 26, 2024 | 183.20 | 184.13 | 182.79 | 182.96 | 49,447 | +0.22(+0.12%) |
Jan 25, 2024 | 181.85 | 183.06 | 181.33 | 182.74 | 41,580 | +1.64(+0.91%) |
Jan 24, 2024 | 183.95 | 184.26 | 181.07 | 181.10 | 45,468 | -2.36(-1.29%) |
Jan 23, 2024 | 184.05 | 184.37 | 183.09 | 183.46 | 43,780 | +0.52(+0.28%) |
Jan 22, 2024 | 181.45 | 183.22 | 181.31 | 182.94 | 65,758 | +0.75(+0.41%) |
Jan 19, 2024 | 181.79 | 182.28 | 180.35 | 182.19 | 45,669 | +0.29(+0.16%) |
Jan 18, 2024 | 181.31 | 181.92 | 180.20 | 181.90 | 34,099 | +0.94(+0.52%) |
Jan 17, 2024 | 180.48 | 181.50 | 180.00 | 180.96 | 40,539 | -1.44(-0.79%) |
Jan 16, 2024 | 183.33 | 183.58 | 181.84 | 182.40 | 50,484 | -2.15(-1.16%) |
Jan 12, 2024 | 185.59 | 185.98 | 183.90 | 184.55 | 39,350 | +0.16(+0.09%) |
Jan 11, 2024 | 185.11 | 185.11 | 183.18 | 184.39 | 78,679 | -0.57(-0.31%) |
Jan 10, 2024 | 184.95 | 185.29 | 184.25 | 184.96 | 53,501 | -0.40(-0.22%) |
Jan 09, 2024 | 186.37 | 186.37 | 184.82 | 185.36 | 40,595 | -2.18(-1.16%) |
Jan 08, 2024 | 185.94 | 187.67 | 185.10 | 187.54 | 42,347 | +0.95(+0.51%) |
Jan 05, 2024 | 185.50 | 187.67 | 185.50 | 186.59 | 50,067 | +0.63(+0.34%) |
Jan 04, 2024 | 186.55 | 187.29 | 185.88 | 185.96 | 58,464 | -0.88(-0.47%) |
Jan 03, 2024 | 187.55 | 187.96 | 186.00 | 186.84 | 74,525 | -2.68(-1.41%) |
Jan 02, 2024 | 188.77 | 190.09 | 188.60 | 189.52 | 74,974 | -0.42(-0.22%) |
Dec 29, 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 47,691 | -1.14(-0.60%) |
Dec 28, 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 36,969 | -0.88(-0.46%) |
Dec 27, 2023 | 191.37 | 192.25 | 191.13 | 191.96 | 68,823 | +0.43(+0.22%) |
Dec 26, 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 53,278 | +1.14(+0.60%) |
Dec 22, 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 50,222 | +1.26(+0.67%) |
Dec 21, 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 51,298 | +2.20(+1.18%) |
Dec 20, 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 55,372 | -2.95(-1.55%) |
Dec 19, 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 40,715 | +2.27(+1.21%) |
Dec 18, 2023 | 188.06 | 188.92 | 187.61 | 187.61 | 51,618 | +0.74(+0.39%) |
Dec 15, 2023 | 187.05 | 188.24 | 186.49 | 186.87 | 284,537 | -0.55(-0.29%) |
Dec 14, 2023 | 185.23 | 188.40 | 185.23 | 187.42 | 268,923 | +3.57(+1.94%) |
Dec 13, 2023 | 179.36 | 183.99 | 178.93 | 183.85 | 122,436 | +3.09(+1.71%) |
Dec 12, 2023 | 181.45 | 182.13 | 180.10 | 180.76 | 68,783 | +0.40(+0.22%) |
Dec 11, 2023 | 179.13 | 180.47 | 178.66 | 180.36 | 55,442 | +0.96(+0.53%) |
Dec 08, 2023 | 178.52 | 180.25 | 178.52 | 179.41 | 37,114 | +0.57(+0.32%) |
Dec 07, 2023 | 177.97 | 178.94 | 177.64 | 178.84 | 44,643 | +1.11(+0.63%) |
Dec 06, 2023 | 178.78 | 179.57 | 177.47 | 177.73 | 81,165 | -0.07(-0.04%) |
Dec 05, 2023 | 179.43 | 179.55 | 177.66 | 177.79 | 34,397 | -2.73(-1.51%) |
Dec 04, 2023 | 180.90 | 182.12 | 180.31 | 180.52 | 46,484 | -1.70(-0.93%) |
Dec 01, 2023 | 179.88 | 182.63 | 179.54 | 182.22 | 68,581 | +2.69(+1.50%) |
Nov 30, 2023 | 177.90 | 179.70 | 177.43 | 179.54 | 40,672 | +1.78(+1.00%) |
Nov 29, 2023 | 177.54 | 178.71 | 177.54 | 177.75 | 34,497 | +0.89(+0.51%) |
Nov 28, 2023 | 176.68 | 177.87 | 176.42 | 176.86 | 173,352 | +0.04(+0.02%) |
Nov 27, 2023 | 176.05 | 177.04 | 175.63 | 176.82 | 247,063 | -0.13(-0.07%) |
Nov 24, 2023 | 176.08 | 177.55 | 176.08 | 176.95 | 15,892 | +0.67(+0.38%) |
Nov 22, 2023 | 176.17 | 176.45 | 175.21 | 176.28 | 37,846 | +0.24(+0.14%) |
Nov 21, 2023 | 175.75 | 176.75 | 175.75 | 176.04 | 30,183 | +0.41(+0.23%) |
Nov 20, 2023 | 175.12 | 176.01 | 174.22 | 175.63 | 64,155 | +0.28(+0.16%) |
Nov 17, 2023 | 175.47 | 175.88 | 175.01 | 175.36 | 34,729 | +0.58(+0.33%) |
Nov 16, 2023 | 174.38 | 175.26 | 174.08 | 174.78 | 50,212 | +0.19(+0.11%) |
Nov 15, 2023 | 174.19 | 176.18 | 174.19 | 174.59 | 40,987 | +0.64(+0.37%) |
Nov 14, 2023 | 170.53 | 174.52 | 170.53 | 173.95 | 89,461 | +5.70(+3.39%) |
Nov 13, 2023 | 167.73 | 168.98 | 167.43 | 168.25 | 53,607 | -0.35(-0.21%) |
Nov 10, 2023 | 166.81 | 168.69 | 166.78 | 168.60 | 48,365 | +1.98(+1.19%) |
Nov 09, 2023 | 168.92 | 168.92 | 166.60 | 166.62 | 49,887 | -1.50(-0.89%) |
Nov 08, 2023 | 167.91 | 168.48 | 167.07 | 168.12 | 53,515 | +0.43(+0.26%) |
Nov 07, 2023 | 169.07 | 169.07 | 167.57 | 167.69 | 50,553 | -3.01(-1.76%) |
Nov 06, 2023 | 171.62 | 171.62 | 170.28 | 170.70 | 43,682 | -0.91(-0.53%) |
Nov 03, 2023 | 170.24 | 172.72 | 170.24 | 171.60 | 38,331 | +2.87(+1.70%) |
Nov 02, 2023 | 166.63 | 168.79 | 166.63 | 168.74 | 67,370 | +3.19(+1.93%) |