Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 172.60 | 173.83 | 168.41 | 169.35 | 279,666 | -4.85(-2.78%) |
Jan 30, 2024 | 178.37 | 179.10 | 173.23 | 174.20 | 199,984 | -4.99(-2.78%) |
Jan 29, 2024 | 175.99 | 179.30 | 174.81 | 179.19 | 157,081 | +4.04(+2.31%) |
Jan 26, 2024 | 176.21 | 178.30 | 173.89 | 175.15 | 229,382 | -3.21(-1.80%) |
Jan 25, 2024 | 180.38 | 182.89 | 177.40 | 178.36 | 202,028 | +0.46(+0.26%) |
Jan 24, 2024 | 180.57 | 182.71 | 177.66 | 177.90 | 173,642 | -1.67(-0.93%) |
Jan 23, 2024 | 184.10 | 184.10 | 178.47 | 179.57 | 336,478 | -4.00(-2.18%) |
Jan 22, 2024 | 179.63 | 184.34 | 179.30 | 183.57 | 349,049 | +5.92(+3.33%) |
Jan 19, 2024 | 177.67 | 180.29 | 175.57 | 177.65 | 356,398 | -1.64(-0.91%) |
Jan 18, 2024 | 177.20 | 179.36 | 175.51 | 179.29 | 237,739 | +5.62(+3.23%) |
Jan 17, 2024 | 176.26 | 176.26 | 171.77 | 173.67 | 227,580 | -4.55(-2.55%) |
Jan 16, 2024 | 176.78 | 178.26 | 174.57 | 178.22 | 263,749 | +1.04(+0.59%) |
Jan 12, 2024 | 177.93 | 180.94 | 176.88 | 177.18 | 223,814 | +0.40(+0.23%) |
Jan 11, 2024 | 176.62 | 178.97 | 175.49 | 176.78 | 257,590 | +0.39(+0.22%) |
Jan 10, 2024 | 177.39 | 177.39 | 171.57 | 176.40 | 260,069 | -0.67(-0.38%) |
Jan 09, 2024 | 176.99 | 181.50 | 176.65 | 177.06 | 310,477 | -2.06(-1.15%) |
Jan 08, 2024 | 177.32 | 180.05 | 176.85 | 179.12 | 144,674 | +2.96(+1.68%) |
Jan 05, 2024 | 175.01 | 177.65 | 174.99 | 176.16 | 281,963 | +1.27(+0.72%) |
Jan 04, 2024 | 177.34 | 179.09 | 174.48 | 174.89 | 341,368 | -4.40(-2.45%) |
Jan 03, 2024 | 182.87 | 183.57 | 178.08 | 179.29 | 330,171 | -6.83(-3.67%) |
Jan 02, 2024 | 188.84 | 189.08 | 185.75 | 186.12 | 385,733 | -4.67(-2.45%) |
Dec 29, 2023 | 191.87 | 192.81 | 190.40 | 190.79 | 233,603 | -1.17(-0.61%) |
Dec 28, 2023 | 192.18 | 192.81 | 191.31 | 191.96 | 120,922 | -0.22(-0.11%) |
Dec 27, 2023 | 192.22 | 192.78 | 191.15 | 192.18 | 127,631 | +0.97(+0.51%) |
Dec 26, 2023 | 189.89 | 192.14 | 189.61 | 191.21 | 174,737 | +2.16(+1.14%) |
Dec 22, 2023 | 189.14 | 189.76 | 187.63 | 189.04 | 118,181 | +0.70(+0.37%) |
Dec 21, 2023 | 187.87 | 190.61 | 187.04 | 188.35 | 201,031 | +2.65(+1.43%) |
Dec 20, 2023 | 191.36 | 191.64 | 185.60 | 185.69 | 297,283 | -7.11(-3.69%) |
Dec 19, 2023 | 190.53 | 194.36 | 190.48 | 192.81 | 284,247 | +2.32(+1.22%) |
Dec 18, 2023 | 184.78 | 192.11 | 182.21 | 190.48 | 600,901 | +5.81(+3.14%) |
Dec 15, 2023 | 185.72 | 186.72 | 183.00 | 184.68 | 606,403 | -0.77(-0.41%) |
Dec 14, 2023 | 181.63 | 188.62 | 180.91 | 185.44 | 353,677 | +5.21(+2.89%) |
Dec 13, 2023 | 178.31 | 180.66 | 176.09 | 180.24 | 240,162 | +1.86(+1.04%) |
Dec 12, 2023 | 177.27 | 178.81 | 175.65 | 178.38 | 235,764 | +0.39(+0.22%) |
Dec 11, 2023 | 174.99 | 178.93 | 174.99 | 177.99 | 237,113 | +3.50(+2.01%) |
Dec 08, 2023 | 173.48 | 177.26 | 173.48 | 174.48 | 255,884 | +0.01(+0.01%) |
Dec 07, 2023 | 173.13 | 175.39 | 172.71 | 174.47 | 182,829 | +2.58(+1.50%) |
Dec 06, 2023 | 176.97 | 178.11 | 171.54 | 171.89 | 307,265 | -3.26(-1.86%) |
Dec 05, 2023 | 175.31 | 175.61 | 172.73 | 175.15 | 258,280 | -1.15(-0.65%) |
Dec 04, 2023 | 174.14 | 179.21 | 173.72 | 176.29 | 344,119 | +0.72(+0.41%) |
Dec 01, 2023 | 168.34 | 176.50 | 166.59 | 175.58 | 490,505 | +7.12(+4.23%) |
Nov 30, 2023 | 169.72 | 169.72 | 166.61 | 168.46 | 274,787 | -1.07(-0.63%) |
Nov 29, 2023 | 170.22 | 173.11 | 168.89 | 169.52 | 259,216 | +1.09(+0.64%) |
Nov 28, 2023 | 168.54 | 170.25 | 167.19 | 168.44 | 337,901 | +1.26(+0.76%) |
Nov 27, 2023 | 164.45 | 167.64 | 162.90 | 167.17 | 239,608 | +2.42(+1.47%) |
Nov 24, 2023 | 163.97 | 166.08 | 163.56 | 164.75 | 82,773 | +0.03(+0.02%) |
Nov 22, 2023 | 163.87 | 166.23 | 163.29 | 164.72 | 180,308 | +2.04(+1.25%) |
Nov 21, 2023 | 164.36 | 164.96 | 161.16 | 162.68 | 176,233 | -2.44(-1.48%) |
Nov 20, 2023 | 161.97 | 166.45 | 161.97 | 165.12 | 205,328 | +2.59(+1.59%) |
Nov 17, 2023 | 162.27 | 162.80 | 160.41 | 162.53 | 219,946 | +0.82(+0.50%) |
Nov 16, 2023 | 162.38 | 164.38 | 160.56 | 161.72 | 200,954 | -1.20(-0.73%) |
Nov 15, 2023 | 162.01 | 165.07 | 161.54 | 162.91 | 290,399 | +2.55(+1.59%) |
Nov 14, 2023 | 159.30 | 161.14 | 158.80 | 160.36 | 313,627 | +7.32(+4.78%) |
Nov 13, 2023 | 153.74 | 153.74 | 151.03 | 153.05 | 240,625 | -1.96(-1.27%) |
Nov 10, 2023 | 150.56 | 155.38 | 149.71 | 155.01 | 309,577 | +6.11(+4.11%) |
Nov 09, 2023 | 155.11 | 155.60 | 147.53 | 148.89 | 571,904 | -5.75(-3.72%) |
Nov 08, 2023 | 150.46 | 155.28 | 149.91 | 154.65 | 488,028 | +4.19(+2.79%) |
Nov 07, 2023 | 146.43 | 151.35 | 146.35 | 150.46 | 428,258 | +3.83(+2.61%) |
Nov 06, 2023 | 146.50 | 146.87 | 144.22 | 146.62 | 397,153 | +0.22(+0.15%) |
Nov 03, 2023 | 139.19 | 149.05 | 137.99 | 146.41 | 911,601 | +5.07(+3.59%) |
Nov 02, 2023 | 139.66 | 142.06 | 138.46 | 141.34 | 701,692 | +4.86(+3.56%) |