Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 181.96 | 182.09 | 175.63 | 175.77 | 223,798 | -5.62(-3.10%) |
Jan 30, 2024 | 178.07 | 181.51 | 177.95 | 181.38 | 178,831 | +3.13(+1.75%) |
Jan 29, 2024 | 176.67 | 178.70 | 176.40 | 178.26 | 197,971 | +1.86(+1.06%) |
Jan 26, 2024 | 176.67 | 179.23 | 176.20 | 176.40 | 296,253 | +0.64(+0.36%) |
Jan 25, 2024 | 179.01 | 182.24 | 173.05 | 175.76 | 489,329 | +0.95(+0.54%) |
Jan 24, 2024 | 177.12 | 177.12 | 174.10 | 174.81 | 234,682 | -1.41(-0.80%) |
Jan 23, 2024 | 178.08 | 178.26 | 175.13 | 176.22 | 164,890 | -0.18(-0.10%) |
Jan 22, 2024 | 176.22 | 177.47 | 175.83 | 176.40 | 216,819 | +2.08(+1.19%) |
Jan 19, 2024 | 172.44 | 174.64 | 170.27 | 174.31 | 221,909 | +2.32(+1.35%) |
Jan 18, 2024 | 167.98 | 172.21 | 167.98 | 171.99 | 202,583 | +5.32(+3.19%) |
Jan 17, 2024 | 165.72 | 167.45 | 165.72 | 166.67 | 127,463 | -0.79(-0.47%) |
Jan 16, 2024 | 168.00 | 168.26 | 166.69 | 167.46 | 124,452 | -1.17(-0.69%) |
Jan 12, 2024 | 169.83 | 169.83 | 167.04 | 168.63 | 117,081 | +0.67(+0.40%) |
Jan 11, 2024 | 165.92 | 168.21 | 164.74 | 167.96 | 157,364 | +1.72(+1.04%) |
Jan 10, 2024 | 165.12 | 166.34 | 164.90 | 166.24 | 104,012 | +0.93(+0.56%) |
Jan 09, 2024 | 164.43 | 165.33 | 162.86 | 165.31 | 143,917 | -1.28(-0.77%) |
Jan 08, 2024 | 164.58 | 166.80 | 163.80 | 166.58 | 119,266 | +2.34(+1.43%) |
Jan 05, 2024 | 165.08 | 166.64 | 163.82 | 164.24 | 151,793 | -1.70(-1.03%) |
Jan 04, 2024 | 167.11 | 167.28 | 165.42 | 165.95 | 133,337 | -0.04(-0.02%) |
Jan 03, 2024 | 168.84 | 168.84 | 165.35 | 165.99 | 175,526 | -3.71(-2.18%) |
Jan 02, 2024 | 170.38 | 172.12 | 168.71 | 169.69 | 129,367 | -2.32(-1.35%) |
Dec 29, 2023 | 172.87 | 173.59 | 171.85 | 172.01 | 132,859 | -1.47(-0.84%) |
Dec 28, 2023 | 172.37 | 174.01 | 172.02 | 173.48 | 146,228 | -0.21(-0.12%) |
Dec 27, 2023 | 174.22 | 175.74 | 173.10 | 173.69 | 204,006 | -0.32(-0.18%) |
Dec 26, 2023 | 173.58 | 174.61 | 173.13 | 174.00 | 104,197 | +1.25(+0.72%) |
Dec 22, 2023 | 171.76 | 173.78 | 171.46 | 172.76 | 196,819 | +1.46(+0.85%) |
Dec 21, 2023 | 172.16 | 172.99 | 170.24 | 171.29 | 230,677 | +0.88(+0.51%) |
Dec 20, 2023 | 173.54 | 174.80 | 170.17 | 170.42 | 242,519 | -2.67(-1.54%) |
Dec 19, 2023 | 173.15 | 174.99 | 172.41 | 173.09 | 177,733 | +0.31(+0.18%) |
Dec 18, 2023 | 173.15 | 174.33 | 171.62 | 172.78 | 193,184 | +0.58(+0.34%) |
Dec 15, 2023 | 174.04 | 174.31 | 170.05 | 172.20 | 433,469 | -0.96(-0.55%) |
Dec 14, 2023 | 173.79 | 174.51 | 171.62 | 173.16 | 238,627 | +4.10(+2.43%) |
Dec 13, 2023 | 167.08 | 170.14 | 165.38 | 169.05 | 199,169 | +2.17(+1.30%) |
Dec 12, 2023 | 165.92 | 167.87 | 164.72 | 166.88 | 149,676 | +1.06(+0.64%) |
Dec 11, 2023 | 164.35 | 166.49 | 164.35 | 165.82 | 152,597 | +1.28(+0.78%) |
Dec 08, 2023 | 164.03 | 165.27 | 163.08 | 164.53 | 107,904 | +1.00(+0.61%) |
Dec 07, 2023 | 163.06 | 163.89 | 161.55 | 163.54 | 144,176 | +0.26(+0.16%) |
Dec 06, 2023 | 165.39 | 166.90 | 161.91 | 163.28 | 191,044 | -0.82(-0.50%) |
Dec 05, 2023 | 167.42 | 167.42 | 162.56 | 164.09 | 188,705 | -3.63(-2.16%) |
Dec 04, 2023 | 165.07 | 167.94 | 164.79 | 167.72 | 238,512 | +2.65(+1.60%) |
Dec 01, 2023 | 159.10 | 165.34 | 159.10 | 165.07 | 275,806 | +5.63(+3.53%) |
Nov 30, 2023 | 155.95 | 159.74 | 155.89 | 159.44 | 314,119 | +3.89(+2.50%) |
Nov 29, 2023 | 158.33 | 159.19 | 154.86 | 155.56 | 281,152 | -1.63(-1.04%) |
Nov 28, 2023 | 162.24 | 162.77 | 156.73 | 157.19 | 186,108 | -5.82(-3.57%) |
Nov 27, 2023 | 162.93 | 164.03 | 162.00 | 163.01 | 158,724 | +0.07(+0.04%) |
Nov 24, 2023 | 161.25 | 163.07 | 161.25 | 162.94 | 101,078 | +1.69(+1.05%) |
Nov 22, 2023 | 160.96 | 162.12 | 160.42 | 161.25 | 179,973 | +1.18(+0.73%) |
Nov 21, 2023 | 161.53 | 161.98 | 160.04 | 160.07 | 124,928 | -1.97(-1.22%) |
Nov 20, 2023 | 162.97 | 163.22 | 160.78 | 162.04 | 287,326 | -0.44(-0.27%) |
Nov 17, 2023 | 161.22 | 163.39 | 161.22 | 162.48 | 220,703 | +1.61(+1.00%) |
Nov 16, 2023 | 163.04 | 163.78 | 159.68 | 160.87 | 270,697 | -1.56(-0.96%) |
Nov 15, 2023 | 166.19 | 167.28 | 162.15 | 162.43 | 254,791 | -3.99(-2.40%) |
Nov 14, 2023 | 163.99 | 166.87 | 163.81 | 166.42 | 195,254 | +6.05(+3.77%) |
Nov 13, 2023 | 161.13 | 161.35 | 159.50 | 160.38 | 151,786 | -0.83(-0.51%) |
Nov 10, 2023 | 157.39 | 161.48 | 157.20 | 161.20 | 201,671 | +4.69(+3.00%) |
Nov 09, 2023 | 159.03 | 159.03 | 155.86 | 156.51 | 166,413 | -1.56(-0.99%) |
Nov 08, 2023 | 157.91 | 158.79 | 156.96 | 158.07 | 313,963 | +1.04(+0.66%) |
Nov 07, 2023 | 156.10 | 157.90 | 155.19 | 157.03 | 240,322 | +0.35(+0.22%) |
Nov 06, 2023 | 156.04 | 157.33 | 154.31 | 156.68 | 173,905 | +0.54(+0.34%) |
Nov 03, 2023 | 156.42 | 158.42 | 154.78 | 156.14 | 201,328 | +2.22(+1.44%) |
Nov 02, 2023 | 156.04 | 157.04 | 152.20 | 153.93 | 184,511 | -0.40(-0.26%) |