Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 192.24 | 192.81 | 178.18 | 184.20 | 13,771 | -9.02(-4.67%) |
Jan 30, 2024 | 191.22 | 195.39 | 188.34 | 193.22 | 16,134 | +2.20(+1.15%) |
Jan 29, 2024 | 188.34 | 191.02 | 187.53 | 191.02 | 22,352 | +2.18(+1.16%) |
Jan 26, 2024 | 186.59 | 188.83 | 184.96 | 188.83 | 7,565 | +2.55(+1.37%) |
Jan 25, 2024 | 194.31 | 194.31 | 185.24 | 186.28 | 14,442 | -4.45(-2.33%) |
Jan 24, 2024 | 190.67 | 191.29 | 187.42 | 190.73 | 7,177 | +3.29(+1.75%) |
Jan 23, 2024 | 183.88 | 188.33 | 182.34 | 187.44 | 10,239 | +7.77(+4.33%) |
Jan 22, 2024 | 179.36 | 182.34 | 163.41 | 179.67 | 53,076 | -7.65(-4.09%) |
Jan 19, 2024 | 187.65 | 188.37 | 180.26 | 187.32 | 21,031 | +1.79(+0.97%) |
Jan 18, 2024 | 189.83 | 191.90 | 184.34 | 185.53 | 15,984 | -2.29(-1.22%) |
Jan 17, 2024 | 187.96 | 189.60 | 187.19 | 187.82 | 12,969 | -2.70(-1.42%) |
Jan 16, 2024 | 195.24 | 196.84 | 190.52 | 190.52 | 21,009 | -5.32(-2.72%) |
Jan 12, 2024 | 193.71 | 195.84 | 191.26 | 195.84 | 15,692 | -0.09(-0.05%) |
Jan 11, 2024 | 197.29 | 197.29 | 195.21 | 195.93 | 15,765 | -1.54(-0.78%) |
Jan 10, 2024 | 197.29 | 197.70 | 196.78 | 197.47 | 20,928 | -0.82(-0.41%) |
Jan 09, 2024 | 197.29 | 198.29 | 196.26 | 198.29 | 9,080 | -0.78(-0.39%) |
Jan 08, 2024 | 198.79 | 201.28 | 196.28 | 199.07 | 17,387 | -0.21(-0.10%) |
Jan 05, 2024 | 199.18 | 199.30 | 195.40 | 199.28 | 13,180 | +3.38(+1.72%) |
Jan 04, 2024 | 195.67 | 196.77 | 193.64 | 195.90 | 11,794 | +2.53(+1.31%) |
Jan 03, 2024 | 196.18 | 196.18 | 189.46 | 193.37 | 11,888 | -3.98(-2.01%) |
Jan 02, 2024 | 194.60 | 197.34 | 194.25 | 197.34 | 10,367 | +3.64(+1.88%) |
Dec 29, 2023 | 191.31 | 193.98 | 191.31 | 193.71 | 11,488 | -3.96(-2.00%) |
Dec 28, 2023 | 201.27 | 201.92 | 195.11 | 197.66 | 5,390 | -2.48(-1.24%) |
Dec 27, 2023 | 204.62 | 204.62 | 199.95 | 200.15 | 17,090 | -1.57(-0.78%) |
Dec 26, 2023 | 201.64 | 204.20 | 200.64 | 201.72 | 14,600 | -1.41(-0.69%) |
Dec 22, 2023 | 201.64 | 203.13 | 198.50 | 203.13 | 5,972 | +3.69(+1.85%) |
Dec 21, 2023 | 198.97 | 199.75 | 192.70 | 199.44 | 11,415 | +7.30(+3.80%) |
Dec 20, 2023 | 193.32 | 198.85 | 189.04 | 192.14 | 8,952 | -4.57(-2.32%) |
Dec 19, 2023 | 190.77 | 199.65 | 190.77 | 196.71 | 7,923 | +6.83(+3.60%) |
Dec 18, 2023 | 189.88 | 189.88 | 189.88 | 189.88 | 3,635 | -6.59(-3.35%) |
Dec 15, 2023 | 202.41 | 204.03 | 196.46 | 196.46 | 29,631 | -5.13(-2.55%) |
Dec 14, 2023 | 193.51 | 204.52 | 193.51 | 201.60 | 13,030 | +13.27(+7.05%) |
Dec 13, 2023 | 179.29 | 191.05 | 178.67 | 188.33 | 15,956 | +14.75(+8.50%) |
Dec 12, 2023 | 173.69 | 175.04 | 172.35 | 173.58 | 5,123 | -0.14(-0.08%) |
Dec 11, 2023 | 174.71 | 174.71 | 172.97 | 173.72 | 4,949 | -0.62(-0.35%) |
Dec 08, 2023 | 172.21 | 174.69 | 169.11 | 174.33 | 4,121 | +1.94(+1.12%) |
Dec 07, 2023 | 173.62 | 173.62 | 170.11 | 172.39 | 4,045 | +2.71(+1.60%) |
Dec 06, 2023 | 174.29 | 177.50 | 169.68 | 169.68 | 17,426 | +0.20(+0.12%) |
Dec 05, 2023 | 175.02 | 175.02 | 167.84 | 169.48 | 21,382 | -5.53(-3.16%) |
Dec 04, 2023 | 155.70 | 175.02 | 155.70 | 175.02 | 8,303 | +6.98(+4.16%) |
Dec 01, 2023 | 161.91 | 169.33 | 161.91 | 168.03 | 23,749 | +6.13(+3.78%) |
Nov 30, 2023 | 162.88 | 162.88 | 159.92 | 161.91 | 13,529 | -0.97(-0.60%) |
Nov 29, 2023 | 158.06 | 165.63 | 158.06 | 162.88 | 37,132 | +5.40(+3.43%) |
Nov 28, 2023 | 159.47 | 159.47 | 156.44 | 157.47 | 17,418 | -0.48(-0.30%) |
Nov 27, 2023 | 161.61 | 161.61 | 155.85 | 157.95 | 21,541 | -5.78(-3.53%) |
Nov 24, 2023 | 162.02 | 163.89 | 162.02 | 163.73 | 3,415 | +0.45(+0.27%) |
Nov 22, 2023 | 163.89 | 165.60 | 161.48 | 163.28 | 12,214 | +1.28(+0.79%) |
Nov 21, 2023 | 162.96 | 164.53 | 162.00 | 162.00 | 4,283 | -2.10(-1.28%) |
Nov 20, 2023 | 165.88 | 166.87 | 164.10 | 164.10 | 9,800 | -1.78(-1.07%) |
Nov 17, 2023 | 165.71 | 169.38 | 161.21 | 165.88 | 17,906 | +4.02(+2.49%) |
Nov 16, 2023 | 163.90 | 163.90 | 159.29 | 161.85 | 25,733 | -7.00(-4.15%) |
Nov 15, 2023 | 168.86 | 171.00 | 168.46 | 168.86 | 11,447 | -0.49(-0.29%) |
Nov 14, 2023 | 161.41 | 170.23 | 161.41 | 169.34 | 38,947 | +9.91(+6.22%) |
Nov 13, 2023 | 156.56 | 159.43 | 154.69 | 159.43 | 6,464 | +0.86(+0.54%) |
Nov 10, 2023 | 152.09 | 158.93 | 152.09 | 158.57 | 5,456 | +1.77(+1.13%) |
Nov 09, 2023 | 162.54 | 162.54 | 156.80 | 156.80 | 2,645 | -4.50(-2.79%) |
Nov 08, 2023 | 162.83 | 162.83 | 158.93 | 161.30 | 6,855 | -2.41(-1.47%) |
Nov 07, 2023 | 164.29 | 165.92 | 163.08 | 163.71 | 8,267 | -1.20(-0.73%) |
Nov 06, 2023 | 162.92 | 166.50 | 159.69 | 164.91 | 15,675 | +2.08(+1.27%) |
Nov 03, 2023 | 159.70 | 168.01 | 159.70 | 162.84 | 13,964 | +6.28(+4.01%) |
Nov 02, 2023 | 149.51 | 156.57 | 149.51 | 156.56 | 42,404 | +7.07(+4.73%) |