Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 201.79 | 201.79 | 198.00 | 200.90 | 44 | -0.89(-0.44%) |
Jan 30, 2024 | 201.18 | 201.79 | 201.18 | 201.79 | 3 | +0.61(+0.30%) |
Jan 29, 2024 | 200.75 | 201.40 | 199.80 | 201.18 | 25 | +1.42(+0.71%) |
Jan 26, 2024 | 196.50 | 201.50 | 196.50 | 199.77 | 145 | +19.93(+11.08%) |
Jan 25, 2024 | 178.26 | 179.84 | 178.26 | 179.84 | 2 | +1.57(+0.88%) |
Jan 24, 2024 | 181.87 | 181.87 | 178.27 | 178.27 | 24 | -0.72(-0.40%) |
Jan 23, 2024 | 172.75 | 181.52 | 172.75 | 178.99 | 15 | -1.87(-1.03%) |
Jan 22, 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 3 | +2.86(+1.60%) |
Jan 19, 2024 | 176.53 | 178.00 | 176.53 | 178.00 | 100 | +6.28(+3.66%) |
Jan 17, 2024 | 171.72 | 0 | -3.28(-1.87%) | |||
Jan 16, 2024 | 175.05 | 175.32 | 175.00 | 175.00 | 93 | -7.93(-4.33%) |
Jan 12, 2024 | 179.42 | 182.93 | 175.00 | 182.93 | 263 | +3.93(+2.20%) |
Jan 11, 2024 | 178.00 | 179.00 | 177.75 | 179.00 | 209 | +1.22(+0.69%) |
Jan 10, 2024 | 177.78 | 179.00 | 177.78 | 177.78 | 11 | -1.52(-0.85%) |
Jan 09, 2024 | 181.00 | 181.00 | 177.50 | 179.30 | 563 | -1.71(-0.94%) |
Jan 08, 2024 | 177.75 | 181.01 | 177.75 | 181.01 | 148 | +1.19(+0.66%) |
Jan 05, 2024 | 184.00 | 185.10 | 179.82 | 179.82 | 531 | -1.18(-0.65%) |
Jan 04, 2024 | 184.34 | 188.00 | 181.00 | 181.00 | 7 | -8.47(-4.47%) |
Jan 03, 2024 | 188.53 | 189.47 | 186.77 | 189.47 | 56 | -5.43(-2.79%) |
Jan 02, 2024 | 193.50 | 195.16 | 193.00 | 194.90 | 68 | -1.90(-0.97%) |
Dec 29, 2023 | 193.25 | 197.00 | 193.25 | 196.80 | 100 | +3.76(+1.95%) |
Dec 28, 2023 | 196.96 | 196.96 | 193.04 | 193.04 | 74 | -3.92(-1.99%) |
Dec 27, 2023 | 196.96 | 196.96 | 196.96 | 196.96 | 2 | +0.96(+0.49%) |
Dec 26, 2023 | 204.78 | 204.78 | 193.20 | 196.00 | 18 | +1.00(+0.51%) |
Dec 22, 2023 | 194.60 | 195.00 | 194.60 | 195.00 | 100 | -2.00(-1.02%) |
Dec 21, 2023 | 195.00 | 197.00 | 195.00 | 197.00 | 25 | +2.50(+1.29%) |
Dec 20, 2023 | 193.00 | 195.75 | 193.00 | 194.50 | 12 | -2.00(-1.02%) |
Dec 19, 2023 | 196.50 | 197.00 | 196.50 | 196.50 | 101 | +1.99(+1.02%) |
Dec 18, 2023 | 195.50 | 195.50 | 194.51 | 194.51 | 15 | -2.49(-1.26%) |
Dec 15, 2023 | 203.69 | 203.69 | 197.00 | 197.00 | 279 | +1.50(+0.77%) |
Dec 14, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 30 | +2.50(+1.30%) |
Dec 13, 2023 | 190.55 | 193.00 | 190.55 | 193.00 | 18 | +4.47(+2.37%) |
Dec 11, 2023 | 188.53 | 0 | -3.47(-1.81%) | |||
Dec 08, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 100 | +9.75(+5.35%) |
Dec 07, 2023 | 190.91 | 190.91 | 182.25 | 182.25 | 40 | -0.75(-0.41%) |
Dec 06, 2023 | 191.43 | 191.43 | 183.00 | 183.00 | 4 | +1.25(+0.69%) |
Dec 05, 2023 | 182.00 | 188.00 | 181.75 | 181.75 | 11 | -5.25(-2.81%) |
Dec 04, 2023 | 182.00 | 187.00 | 178.00 | 187.00 | 66 | +2.99(+1.62%) |
Dec 01, 2023 | 184.90 | 192.00 | 184.01 | 184.01 | 100 | -6.99(-3.66%) |
Nov 30, 2023 | 189.02 | 191.00 | 189.02 | 191.00 | 13 | +11.45(+6.38%) |
Nov 29, 2023 | 189.99 | 190.90 | 179.55 | 179.55 | 31 | -10.17(-5.36%) |
Nov 28, 2023 | 180.56 | 189.72 | 180.00 | 189.72 | 23 | -2.28(-1.19%) |
Nov 27, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 1 | +7.63(+4.14%) |
Nov 24, 2023 | 190.00 | 190.00 | 184.37 | 184.37 | 100 | -2.49(-1.33%) |
Nov 21, 2023 | 186.86 | 0 | -3.64(-1.91%) | |||
Nov 20, 2023 | 190.00 | 190.50 | 188.01 | 190.50 | 55 | +6.38(+3.47%) |
Nov 17, 2023 | 184.12 | 184.12 | 184.12 | 184.12 | 100 | +4.12(+2.29%) |
Nov 16, 2023 | 186.00 | 186.00 | 180.00 | 180.00 | 5 | -6.00(-3.23%) |
Nov 15, 2023 | 186.91 | 187.93 | 186.00 | 186.00 | 94 | -2.00(-1.06%) |
Nov 14, 2023 | 186.17 | 188.00 | 184.00 | 188.00 | 1,045 | +11.81(+6.70%) |
Nov 13, 2023 | 178.75 | 178.75 | 176.19 | 176.19 | 3 | -12.80(-6.77%) |
Nov 10, 2023 | 177.57 | 188.99 | 175.85 | 188.99 | 241 | +4.99(+2.71%) |
Nov 09, 2023 | 185.00 | 185.00 | 184.00 | 184.00 | 91 | -1.45(-0.78%) |
Nov 08, 2023 | 184.99 | 185.45 | 183.75 | 185.45 | 67 | +0.53(+0.29%) |
Nov 07, 2023 | 178.48 | 184.92 | 178.48 | 184.92 | 64 | +5.42(+3.02%) |
Nov 06, 2023 | 184.80 | 184.80 | 179.50 | 179.50 | 117 | -5.31(-2.88%) |
Nov 03, 2023 | 182.73 | 184.81 | 180.89 | 184.81 | 100 | +7.04(+3.96%) |
Nov 02, 2023 | 183.05 | 183.50 | 177.00 | 177.77 | 131 | -0.73(-0.41%) |