Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 182.20 | 183.00 | 179.47 | 179.59 | 408,092 | -3.09(-1.69%) |
Jan 30, 2024 | 182.97 | 184.26 | 182.53 | 182.68 | 256,712 | -1.08(-0.59%) |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 257,176 | +0.18(+0.10%) |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 262,854 | -1.15(-0.62%) |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 496,243 | +5.53(+3.09%) |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 229,053 | +0.10(+0.06%) |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 275,429 | -0.05(-0.03%) |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 325,041 | +2.77(+1.57%) |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 357,203 | -1.16(-0.65%) |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 566,131 | +5.40(+3.14%) |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 309,148 | +1.28(+0.75%) |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 502,296 | -2.00(-1.16%) |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 337,119 | +0.39(+0.23%) |
Jan 11, 2024 | 171.81 | 172.85 | 169.83 | 172.47 | 398,429 | +1.11(+0.65%) |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 432,066 | +0.75(+0.44%) |
Jan 09, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 326,859 | -2.32(-1.34%) |
Jan 08, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 328,970 | +0.92(+0.53%) |
Jan 05, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 279,131 | -1.95(-1.12%) |
Jan 04, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 199,068 | +0.08(+0.05%) |
Jan 03, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 247,861 | -3.88(-2.18%) |
Jan 02, 2024 | 178.09 | 179.44 | 177.33 | 177.76 | 179,118 | -1.01(-0.56%) |
Dec 29, 2023 | 178.77 | 179.58 | 178.01 | 178.77 | 210,097 | -0.17(-0.10%) |
Dec 28, 2023 | 178.16 | 179.49 | 178.16 | 178.94 | 245,633 | +0.12(+0.07%) |
Dec 27, 2023 | 179.61 | 180.40 | 178.53 | 178.82 | 262,979 | -1.20(-0.67%) |
Dec 26, 2023 | 180.02 | 181.04 | 178.92 | 180.02 | 211,979 | +0.34(+0.19%) |
Dec 22, 2023 | 179.27 | 181.28 | 178.45 | 179.68 | 292,002 | +0.93(+0.52%) |
Dec 21, 2023 | 174.90 | 179.33 | 174.90 | 178.75 | 463,079 | +4.89(+2.81%) |
Dec 20, 2023 | 181.66 | 181.76 | 173.79 | 173.86 | 848,368 | -9.89(-5.38%) |
Dec 19, 2023 | 186.71 | 190.89 | 182.15 | 183.75 | 996,706 | +0.22(+0.12%) |
Dec 18, 2023 | 182.83 | 185.13 | 181.71 | 183.53 | 762,165 | +1.78(+0.98%) |
Dec 15, 2023 | 181.83 | 182.67 | 180.66 | 181.75 | 738,335 | -1.16(-0.63%) |
Dec 14, 2023 | 185.56 | 186.60 | 182.04 | 182.91 | 362,034 | -2.99(-1.61%) |
Dec 13, 2023 | 183.44 | 186.34 | 182.94 | 185.90 | 367,748 | +2.28(+1.24%) |
Dec 12, 2023 | 183.28 | 185.53 | 183.28 | 183.62 | 323,798 | +0.78(+0.43%) |
Dec 11, 2023 | 178.98 | 183.17 | 178.98 | 182.84 | 359,736 | +4.03(+2.25%) |
Dec 08, 2023 | 177.87 | 180.44 | 177.87 | 178.81 | 350,274 | +1.18(+0.66%) |
Dec 07, 2023 | 175.11 | 177.73 | 173.89 | 177.63 | 270,427 | +2.53(+1.44%) |
Dec 06, 2023 | 174.40 | 176.49 | 174.40 | 175.10 | 245,290 | +0.77(+0.44%) |
Dec 05, 2023 | 177.76 | 178.24 | 174.09 | 174.33 | 363,238 | -3.88(-2.18%) |
Dec 04, 2023 | 175.02 | 178.23 | 174.65 | 178.21 | 421,948 | +2.41(+1.37%) |
Dec 01, 2023 | 171.73 | 175.82 | 171.73 | 175.80 | 492,925 | +4.87(+2.85%) |
Nov 30, 2023 | 169.06 | 170.99 | 168.99 | 170.93 | 440,320 | +2.26(+1.34%) |
Nov 29, 2023 | 170.91 | 170.91 | 167.47 | 168.68 | 404,364 | -1.71(-1.00%) |
Nov 28, 2023 | 174.80 | 174.80 | 169.99 | 170.38 | 350,217 | -4.15(-2.38%) |
Nov 27, 2023 | 173.24 | 175.15 | 172.83 | 174.53 | 453,811 | +0.73(+0.42%) |
Nov 24, 2023 | 173.93 | 174.50 | 172.97 | 173.80 | 84,181 | +0.33(+0.19%) |
Nov 22, 2023 | 171.21 | 173.95 | 171.21 | 173.47 | 369,574 | +2.21(+1.29%) |
Nov 21, 2023 | 170.26 | 171.64 | 169.41 | 171.26 | 175,967 | +0.71(+0.42%) |
Nov 20, 2023 | 170.24 | 171.26 | 169.85 | 170.55 | 210,339 | +0.68(+0.40%) |
Nov 17, 2023 | 170.40 | 170.77 | 169.47 | 169.87 | 198,128 | +0.00(+0.00%) |
Nov 16, 2023 | 169.41 | 170.15 | 168.24 | 169.87 | 287,781 | -0.10(-0.06%) |
Nov 15, 2023 | 171.28 | 172.24 | 169.90 | 169.97 | 519,256 | -0.47(-0.28%) |
Nov 14, 2023 | 168.03 | 170.56 | 167.70 | 170.44 | 329,959 | +3.64(+2.18%) |
Nov 13, 2023 | 165.16 | 167.17 | 163.81 | 166.81 | 356,943 | +1.57(+0.95%) |
Nov 10, 2023 | 163.04 | 165.32 | 162.02 | 165.24 | 229,040 | +2.81(+1.73%) |
Nov 09, 2023 | 160.89 | 163.88 | 160.89 | 162.43 | 345,790 | +2.05(+1.28%) |
Nov 08, 2023 | 161.98 | 162.02 | 159.96 | 160.38 | 214,966 | -1.60(-0.99%) |
Nov 07, 2023 | 162.51 | 163.06 | 161.74 | 161.98 | 149,967 | -0.64(-0.39%) |
Nov 06, 2023 | 161.91 | 162.77 | 160.35 | 162.62 | 208,992 | +0.71(+0.44%) |
Nov 03, 2023 | 162.32 | 163.43 | 161.68 | 161.91 | 247,052 | +0.85(+0.53%) |
Nov 02, 2023 | 159.70 | 162.18 | 159.70 | 161.06 | 322,573 | +2.88(+1.82%) |