Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 187.08 | 187.17 | 180.18 | 180.74 | 273,111 | -7.40(-3.93%) |
Jan 30, 2024 | 186.43 | 188.92 | 186.04 | 188.14 | 174,383 | +1.52(+0.81%) |
Jan 29, 2024 | 182.61 | 186.79 | 182.61 | 186.62 | 160,005 | +4.52(+2.48%) |
Jan 26, 2024 | 182.95 | 183.11 | 181.30 | 182.10 | 155,848 | -0.03(-0.02%) |
Jan 25, 2024 | 181.84 | 183.05 | 180.31 | 182.13 | 154,448 | +2.49(+1.38%) |
Jan 24, 2024 | 183.48 | 183.48 | 179.21 | 179.64 | 145,018 | -1.86(-1.02%) |
Jan 23, 2024 | 186.14 | 186.14 | 180.32 | 181.50 | 175,821 | -4.33(-2.33%) |
Jan 22, 2024 | 183.91 | 186.27 | 183.91 | 185.83 | 181,962 | +3.75(+2.06%) |
Jan 19, 2024 | 183.82 | 183.82 | 179.58 | 182.08 | 137,461 | -1.37(-0.75%) |
Jan 18, 2024 | 182.63 | 183.66 | 179.37 | 183.45 | 139,420 | +2.57(+1.42%) |
Jan 17, 2024 | 178.04 | 181.37 | 178.04 | 180.88 | 149,803 | +0.29(+0.16%) |
Jan 16, 2024 | 179.80 | 180.66 | 177.88 | 180.59 | 167,000 | -1.35(-0.74%) |
Jan 12, 2024 | 186.84 | 186.84 | 180.35 | 181.94 | 179,455 | -2.03(-1.10%) |
Jan 11, 2024 | 183.27 | 185.07 | 179.52 | 183.97 | 289,603 | +0.62(+0.34%) |
Jan 10, 2024 | 184.34 | 185.90 | 182.74 | 183.35 | 198,247 | -0.32(-0.17%) |
Jan 09, 2024 | 184.33 | 184.47 | 183.16 | 183.67 | 160,649 | -3.17(-1.69%) |
Jan 08, 2024 | 184.00 | 186.90 | 182.81 | 186.83 | 178,476 | +3.33(+1.81%) |
Jan 05, 2024 | 184.26 | 187.36 | 182.89 | 183.51 | 231,051 | -2.03(-1.09%) |
Jan 04, 2024 | 185.66 | 187.93 | 185.25 | 185.53 | 214,707 | -0.96(-0.51%) |
Jan 03, 2024 | 194.66 | 194.66 | 185.72 | 186.49 | 239,116 | -6.65(-3.44%) |
Jan 02, 2024 | 194.91 | 195.88 | 191.24 | 193.14 | 203,588 | -4.29(-2.17%) |
Dec 29, 2023 | 199.45 | 200.61 | 197.33 | 197.43 | 167,737 | -2.92(-1.46%) |
Dec 28, 2023 | 199.58 | 200.41 | 198.31 | 200.35 | 119,215 | +0.24(+0.12%) |
Dec 27, 2023 | 199.31 | 201.58 | 199.06 | 200.12 | 130,647 | +1.35(+0.68%) |
Dec 26, 2023 | 197.27 | 199.77 | 196.48 | 198.77 | 115,093 | +1.72(+0.87%) |
Dec 22, 2023 | 196.28 | 198.86 | 195.51 | 197.05 | 164,568 | +2.02(+1.04%) |
Dec 21, 2023 | 195.02 | 195.18 | 192.69 | 195.03 | 210,355 | +2.93(+1.53%) |
Dec 20, 2023 | 195.28 | 197.12 | 191.89 | 192.10 | 219,102 | -3.64(-1.86%) |
Dec 19, 2023 | 191.43 | 196.60 | 191.43 | 195.74 | 396,004 | +6.93(+3.67%) |
Dec 18, 2023 | 194.00 | 194.00 | 187.91 | 188.81 | 186,372 | -2.98(-1.55%) |
Dec 15, 2023 | 194.22 | 196.24 | 191.30 | 191.79 | 474,017 | -2.55(-1.31%) |
Dec 14, 2023 | 188.48 | 195.27 | 188.38 | 194.34 | 293,596 | +8.42(+4.53%) |
Dec 13, 2023 | 182.81 | 186.29 | 178.41 | 185.92 | 394,437 | +2.93(+1.60%) |
Dec 12, 2023 | 181.47 | 184.29 | 180.01 | 182.99 | 162,384 | +1.74(+0.96%) |
Dec 11, 2023 | 181.58 | 183.16 | 180.03 | 181.25 | 186,633 | -0.43(-0.24%) |
Dec 08, 2023 | 178.46 | 181.80 | 178.46 | 181.68 | 184,067 | +2.99(+1.67%) |
Dec 07, 2023 | 177.86 | 180.01 | 176.09 | 178.68 | 230,245 | +1.00(+0.56%) |
Dec 06, 2023 | 175.78 | 180.19 | 175.78 | 177.69 | 394,180 | +2.71(+1.55%) |
Dec 05, 2023 | 174.27 | 175.79 | 173.64 | 174.97 | 234,483 | +0.31(+0.18%) |
Dec 04, 2023 | 171.98 | 174.82 | 171.55 | 174.66 | 232,602 | +2.65(+1.54%) |
Dec 01, 2023 | 166.92 | 172.40 | 166.92 | 172.01 | 333,623 | +5.50(+3.31%) |
Nov 30, 2023 | 165.50 | 167.00 | 164.80 | 166.51 | 242,122 | +0.95(+0.57%) |
Nov 29, 2023 | 163.42 | 166.31 | 162.64 | 165.56 | 334,168 | +4.56(+2.83%) |
Nov 28, 2023 | 163.55 | 163.84 | 160.75 | 161.00 | 318,758 | -2.83(-1.73%) |
Nov 27, 2023 | 161.88 | 164.32 | 160.87 | 163.84 | 193,466 | +0.95(+0.58%) |
Nov 24, 2023 | 161.38 | 163.84 | 161.38 | 162.89 | 67,809 | +0.86(+0.53%) |
Nov 22, 2023 | 161.52 | 162.82 | 160.28 | 162.03 | 216,819 | +2.29(+1.44%) |
Nov 21, 2023 | 156.49 | 160.82 | 156.49 | 159.74 | 306,120 | +1.65(+1.04%) |
Nov 20, 2023 | 156.21 | 158.15 | 153.18 | 158.09 | 204,800 | +1.59(+1.01%) |
Nov 17, 2023 | 155.36 | 156.95 | 155.36 | 156.51 | 210,597 | +2.01(+1.30%) |
Nov 16, 2023 | 156.00 | 156.00 | 152.51 | 154.49 | 144,009 | -0.74(-0.48%) |
Nov 15, 2023 | 155.76 | 158.92 | 154.97 | 155.23 | 244,901 | -0.95(-0.61%) |
Nov 14, 2023 | 149.85 | 156.32 | 149.85 | 156.18 | 308,338 | +11.07(+7.63%) |
Nov 13, 2023 | 144.26 | 146.62 | 143.92 | 145.11 | 152,293 | +0.14(+0.10%) |
Nov 10, 2023 | 142.47 | 145.23 | 141.62 | 144.97 | 106,147 | +3.89(+2.76%) |
Nov 09, 2023 | 143.17 | 143.43 | 140.23 | 141.08 | 95,916 | -0.90(-0.63%) |
Nov 08, 2023 | 144.17 | 144.67 | 140.35 | 141.98 | 179,588 | -1.54(-1.07%) |
Nov 07, 2023 | 144.66 | 145.72 | 143.11 | 143.51 | 213,649 | -1.36(-0.94%) |
Nov 06, 2023 | 142.82 | 146.13 | 142.82 | 144.87 | 273,628 | +1.81(+1.27%) |
Nov 03, 2023 | 143.15 | 144.77 | 142.60 | 143.05 | 282,333 | +2.94(+2.10%) |
Nov 02, 2023 | 139.32 | 142.00 | 138.05 | 140.11 | 232,264 | +3.71(+2.72%) |