Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 105,691 | -9.30(-5.22%) |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 126,182 | +4.20(+2.41%) |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 126,312 | +8.41(+5.08%) |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 104,987 | +7.72(+4.89%) |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 64,673 | +8.38(+5.60%) |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 81,113 | -2.37(-1.56%) |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 124,569 | -9.69(-6.00%) |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 74,250 | +10.65(+7.05%) |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 47,269 | +3.79(+2.58%) |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 66,365 | -3.95(-2.61%) |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 56,503 | -0.12(-0.08%) |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 158,442 | -9.80(-6.09%) |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 78,062 | -1.70(-1.04%) |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 78,389 | +2.35(+1.47%) |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 112,020 | +3.32(+2.11%) |
Jan 09, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 57,422 | -1.89(-1.19%) |
Jan 08, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 72,987 | +4.65(+3.01%) |
Jan 05, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 74,797 | +6.41(+4.33%) |
Jan 04, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 51,439 | +1.63(+1.11%) |
Jan 03, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 64,611 | -5.56(-3.66%) |
Jan 02, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 74,250 | -3.78(-2.43%) |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 65,576 | -2.09(-1.33%) |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 60,287 | -0.21(-0.13%) |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 46,748 | +2.71(+1.75%) |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 42,845 | +2.39(+1.56%) |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 52,405 | +0.82(+0.54%) |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 102,734 | -2.39(-1.55%) |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 112,346 | +0.35(+0.23%) |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 125,289 | +6.87(+4.67%) |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 107,466 | -1.88(-1.26%) |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 248,292 | -12.04(-7.47%) |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 219,521 | +13.30(+9.00%) |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 200,937 | +7.82(+5.59%) |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 132,526 | -0.03(-0.02%) |
Dec 11, 2023 | 138.67 | 144.57 | 136.16 | 140.00 | 159,108 | +0.99(+0.71%) |
Dec 08, 2023 | 129.50 | 140.31 | 126.85 | 139.01 | 227,535 | +9.02(+6.94%) |
Dec 07, 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 149,574 | +11.75(+9.94%) |
Dec 06, 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 176,032 | +10.54(+9.79%) |
Dec 05, 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 101,711 | +8.80(+8.90%) |
Dec 04, 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 93,247 | +3.78(+3.97%) |
Dec 01, 2023 | 89.62 | 95.30 | 89.06 | 95.12 | 68,588 | +4.72(+5.22%) |
Nov 30, 2023 | 89.90 | 92.18 | 87.78 | 90.40 | 68,787 | +1.09(+1.22%) |
Nov 29, 2023 | 87.83 | 90.13 | 87.83 | 89.31 | 44,758 | +2.39(+2.75%) |
Nov 28, 2023 | 89.93 | 91.19 | 86.61 | 86.92 | 41,966 | -2.97(-3.30%) |
Nov 27, 2023 | 90.56 | 91.27 | 88.77 | 89.89 | 37,364 | -1.13(-1.24%) |
Nov 24, 2023 | 90.87 | 92.04 | 90.55 | 91.02 | 11,083 | -0.73(-0.80%) |
Nov 22, 2023 | 90.69 | 93.18 | 90.34 | 91.75 | 23,125 | +1.99(+2.22%) |
Nov 21, 2023 | 90.50 | 91.41 | 89.00 | 89.76 | 31,792 | -1.24(-1.36%) |
Nov 20, 2023 | 92.68 | 92.68 | 89.94 | 91.00 | 33,462 | +0.50(+0.55%) |
Nov 17, 2023 | 89.20 | 90.79 | 87.50 | 90.50 | 70,909 | +2.69(+3.06%) |
Nov 16, 2023 | 90.89 | 92.73 | 87.38 | 87.81 | 51,919 | -2.36(-2.62%) |
Nov 15, 2023 | 91.50 | 93.05 | 89.27 | 90.17 | 46,952 | -0.42(-0.46%) |
Nov 14, 2023 | 84.36 | 91.43 | 84.36 | 90.59 | 81,577 | +8.69(+10.61%) |
Nov 13, 2023 | 80.94 | 83.13 | 80.50 | 81.90 | 28,832 | -0.80(-0.97%) |
Nov 10, 2023 | 80.26 | 83.36 | 78.97 | 82.70 | 66,919 | +3.12(+3.92%) |
Nov 09, 2023 | 83.82 | 84.79 | 78.79 | 79.58 | 49,396 | -2.96(-3.59%) |
Nov 08, 2023 | 82.39 | 82.89 | 81.00 | 82.54 | 38,296 | +0.65(+0.79%) |
Nov 07, 2023 | 79.00 | 83.22 | 78.70 | 81.89 | 56,263 | +2.20(+2.76%) |
Nov 06, 2023 | 84.96 | 84.96 | 78.90 | 79.69 | 51,401 | -4.80(-5.68%) |
Nov 03, 2023 | 80.89 | 86.69 | 80.34 | 84.49 | 106,267 | +5.99(+7.63%) |
Nov 02, 2023 | 80.00 | 81.99 | 77.56 | 78.50 | 121,326 | +4.63(+6.27%) |