Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 186.62 | 189.72 | 182.90 | 182.97 | 382,960 | -3.51(-1.88%) |
Jan 30, 2024 | 180.80 | 186.76 | 180.59 | 186.49 | 209,867 | +5.72(+3.16%) |
Jan 29, 2024 | 179.65 | 180.95 | 178.20 | 180.77 | 125,303 | +1.70(+0.95%) |
Jan 26, 2024 | 179.03 | 179.59 | 177.71 | 179.07 | 98,090 | +1.37(+0.77%) |
Jan 25, 2024 | 177.43 | 178.29 | 174.33 | 177.69 | 199,667 | +2.31(+1.32%) |
Jan 24, 2024 | 177.00 | 178.18 | 174.91 | 175.38 | 132,649 | -0.87(-0.49%) |
Jan 23, 2024 | 175.22 | 177.29 | 173.76 | 176.25 | 119,424 | +2.62(+1.51%) |
Jan 22, 2024 | 172.31 | 173.89 | 171.20 | 173.63 | 150,478 | +2.49(+1.45%) |
Jan 19, 2024 | 172.97 | 172.97 | 170.07 | 171.14 | 113,638 | -1.33(-0.77%) |
Jan 18, 2024 | 170.50 | 172.61 | 168.57 | 172.48 | 114,723 | +1.40(+0.82%) |
Jan 17, 2024 | 169.48 | 171.96 | 169.48 | 171.07 | 97,655 | +0.52(+0.30%) |
Jan 16, 2024 | 170.94 | 172.31 | 169.82 | 170.56 | 108,310 | -0.39(-0.23%) |
Jan 12, 2024 | 168.72 | 171.39 | 168.35 | 170.94 | 125,206 | +3.90(+2.34%) |
Jan 11, 2024 | 166.59 | 167.81 | 166.02 | 167.04 | 109,916 | -0.17(-0.10%) |
Jan 10, 2024 | 164.04 | 167.35 | 163.64 | 167.21 | 116,931 | +2.11(+1.28%) |
Jan 09, 2024 | 162.13 | 165.10 | 161.88 | 165.10 | 96,739 | +1.46(+0.89%) |
Jan 08, 2024 | 162.09 | 163.90 | 162.09 | 163.64 | 73,001 | +1.24(+0.77%) |
Jan 05, 2024 | 162.40 | 163.42 | 161.49 | 162.39 | 103,152 | -0.94(-0.58%) |
Jan 04, 2024 | 163.18 | 164.52 | 162.16 | 163.34 | 101,830 | +0.55(+0.34%) |
Jan 03, 2024 | 165.93 | 166.81 | 162.60 | 162.79 | 97,077 | -2.87(-1.73%) |
Jan 02, 2024 | 165.32 | 168.20 | 163.61 | 165.66 | 141,520 | +0.00(+0.00%) |
Dec 29, 2023 | 165.21 | 168.71 | 164.85 | 165.66 | 179,539 | +0.09(+0.05%) |
Dec 28, 2023 | 162.98 | 166.37 | 162.98 | 165.57 | 171,163 | +2.39(+1.46%) |
Dec 27, 2023 | 162.98 | 164.71 | 162.84 | 163.18 | 118,082 | +0.20(+0.12%) |
Dec 26, 2023 | 162.64 | 163.77 | 161.50 | 162.98 | 103,133 | +0.83(+0.51%) |
Dec 22, 2023 | 162.51 | 164.68 | 161.95 | 162.15 | 96,245 | +0.99(+0.61%) |
Dec 21, 2023 | 164.01 | 165.97 | 160.83 | 161.17 | 115,012 | -2.33(-1.43%) |
Dec 20, 2023 | 165.47 | 167.00 | 163.27 | 163.50 | 145,651 | -3.43(-2.05%) |
Dec 19, 2023 | 166.77 | 167.90 | 166.01 | 166.92 | 146,172 | +0.90(+0.54%) |
Dec 18, 2023 | 166.79 | 168.47 | 165.74 | 166.03 | 127,870 | +0.54(+0.32%) |
Dec 15, 2023 | 171.04 | 172.09 | 165.49 | 165.49 | 412,212 | -5.10(-2.99%) |
Dec 14, 2023 | 174.23 | 176.18 | 170.27 | 170.59 | 152,901 | -2.57(-1.48%) |
Dec 13, 2023 | 166.83 | 173.38 | 166.83 | 173.16 | 145,639 | +5.52(+3.29%) |
Dec 12, 2023 | 166.53 | 167.84 | 164.75 | 167.64 | 88,805 | +1.88(+1.13%) |
Dec 11, 2023 | 166.03 | 166.84 | 164.06 | 165.76 | 115,312 | +0.07(+0.04%) |
Dec 08, 2023 | 166.43 | 168.72 | 165.60 | 165.69 | 129,607 | -2.34(-1.39%) |
Dec 07, 2023 | 168.37 | 169.21 | 166.26 | 168.03 | 161,139 | +0.54(+0.32%) |
Dec 06, 2023 | 167.63 | 168.80 | 167.11 | 167.49 | 117,209 | -1.00(-0.59%) |
Dec 05, 2023 | 169.42 | 171.16 | 167.28 | 168.49 | 109,059 | -0.42(-0.25%) |
Dec 04, 2023 | 166.73 | 170.42 | 166.73 | 168.90 | 100,231 | +2.45(+1.47%) |
Dec 01, 2023 | 164.38 | 166.87 | 162.58 | 166.46 | 113,746 | +2.18(+1.33%) |
Nov 30, 2023 | 162.60 | 164.39 | 161.90 | 164.27 | 119,635 | +1.82(+1.12%) |
Nov 29, 2023 | 163.21 | 163.21 | 160.79 | 162.45 | 101,197 | -0.06(-0.04%) |
Nov 28, 2023 | 161.32 | 163.49 | 160.51 | 162.51 | 108,690 | +0.36(+0.22%) |
Nov 27, 2023 | 168.05 | 168.19 | 161.33 | 162.16 | 155,386 | -6.82(-4.04%) |
Nov 24, 2023 | 167.61 | 171.06 | 166.95 | 168.98 | 38,962 | +0.70(+0.42%) |
Nov 22, 2023 | 166.40 | 169.55 | 164.85 | 168.28 | 139,644 | +3.33(+2.02%) |
Nov 21, 2023 | 164.84 | 166.76 | 164.84 | 164.95 | 68,895 | -0.86(-0.52%) |
Nov 20, 2023 | 165.32 | 166.53 | 164.46 | 165.81 | 68,121 | +0.09(+0.05%) |
Nov 17, 2023 | 164.41 | 166.25 | 163.65 | 165.72 | 118,316 | +1.22(+0.74%) |
Nov 16, 2023 | 169.03 | 169.04 | 164.50 | 164.50 | 87,520 | -3.96(-2.35%) |
Nov 15, 2023 | 169.73 | 170.28 | 167.60 | 168.46 | 83,366 | -1.47(-0.87%) |
Nov 14, 2023 | 167.41 | 170.43 | 167.41 | 169.94 | 93,965 | +4.43(+2.67%) |
Nov 13, 2023 | 166.27 | 166.27 | 164.55 | 165.51 | 95,191 | -0.49(-0.29%) |
Nov 10, 2023 | 164.34 | 166.13 | 162.90 | 166.00 | 125,223 | +1.29(+0.78%) |
Nov 09, 2023 | 165.44 | 165.44 | 162.58 | 164.71 | 109,688 | +0.92(+0.56%) |
Nov 08, 2023 | 167.71 | 168.17 | 163.21 | 163.79 | 92,167 | -4.11(-2.45%) |
Nov 07, 2023 | 166.46 | 167.92 | 161.31 | 167.90 | 95,537 | +1.44(+0.87%) |
Nov 06, 2023 | 168.10 | 168.10 | 165.92 | 166.45 | 104,349 | -2.87(-1.70%) |
Nov 03, 2023 | 168.35 | 170.28 | 163.15 | 169.32 | 196,222 | +3.48(+2.10%) |
Nov 02, 2023 | 174.55 | 174.55 | 164.18 | 165.85 | 210,890 | -3.61(-2.13%) |