Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 179.60 | 180.52 | 169.73 | 170.33 | 617,889 | -4.48(-2.56%) |
Jan 30, 2024 | 172.95 | 175.66 | 171.74 | 174.82 | 452,970 | +0.43(+0.24%) |
Jan 29, 2024 | 171.96 | 175.10 | 171.93 | 174.39 | 287,675 | +1.91(+1.11%) |
Jan 26, 2024 | 175.20 | 175.40 | 172.34 | 172.47 | 192,615 | -1.84(-1.05%) |
Jan 25, 2024 | 176.01 | 176.15 | 173.71 | 174.31 | 477,943 | +0.91(+0.53%) |
Jan 24, 2024 | 176.12 | 176.41 | 172.62 | 173.40 | 181,499 | -0.62(-0.35%) |
Jan 23, 2024 | 174.46 | 174.97 | 171.10 | 174.01 | 241,887 | +0.17(+0.10%) |
Jan 22, 2024 | 171.58 | 174.59 | 171.50 | 173.84 | 259,406 | +3.40(+2.00%) |
Jan 19, 2024 | 169.62 | 170.46 | 167.98 | 170.44 | 209,472 | +1.81(+1.08%) |
Jan 18, 2024 | 169.41 | 169.41 | 166.53 | 168.63 | 153,971 | +0.67(+0.40%) |
Jan 17, 2024 | 165.68 | 168.15 | 165.68 | 167.96 | 193,384 | -0.22(-0.13%) |
Jan 16, 2024 | 164.79 | 168.24 | 163.73 | 168.18 | 338,217 | +1.60(+0.96%) |
Jan 12, 2024 | 167.59 | 167.67 | 164.52 | 166.58 | 200,963 | +0.83(+0.50%) |
Jan 11, 2024 | 166.18 | 166.18 | 163.94 | 165.75 | 226,396 | -0.91(-0.55%) |
Jan 10, 2024 | 167.56 | 168.13 | 166.30 | 166.66 | 178,755 | -0.66(-0.40%) |
Jan 09, 2024 | 168.19 | 168.19 | 164.22 | 167.33 | 268,040 | -3.71(-2.17%) |
Jan 08, 2024 | 166.01 | 171.17 | 165.87 | 171.04 | 219,642 | +5.80(+3.51%) |
Jan 05, 2024 | 162.18 | 165.87 | 161.40 | 165.24 | 277,709 | +2.71(+1.67%) |
Jan 04, 2024 | 162.23 | 164.65 | 161.41 | 162.53 | 322,845 | +0.18(+0.11%) |
Jan 03, 2024 | 165.82 | 165.82 | 161.99 | 162.35 | 295,881 | -5.02(-3.00%) |
Jan 02, 2024 | 168.30 | 168.78 | 165.87 | 167.37 | 196,710 | -2.29(-1.35%) |
Dec 29, 2023 | 171.10 | 171.88 | 169.50 | 169.66 | 261,220 | -2.03(-1.18%) |
Dec 28, 2023 | 171.67 | 172.53 | 170.71 | 171.69 | 105,653 | -0.31(-0.18%) |
Dec 27, 2023 | 170.68 | 172.62 | 170.42 | 172.00 | 115,226 | +1.89(+1.11%) |
Dec 26, 2023 | 168.07 | 170.49 | 168.01 | 170.10 | 95,840 | +2.39(+1.43%) |
Dec 22, 2023 | 168.28 | 169.50 | 167.41 | 167.71 | 198,862 | +0.44(+0.26%) |
Dec 21, 2023 | 166.22 | 167.79 | 164.53 | 167.28 | 152,697 | +2.89(+1.76%) |
Dec 20, 2023 | 165.32 | 168.43 | 164.37 | 164.39 | 360,975 | -1.45(-0.87%) |
Dec 19, 2023 | 163.71 | 166.57 | 162.82 | 165.84 | 223,012 | +2.37(+1.45%) |
Dec 18, 2023 | 164.07 | 164.67 | 162.83 | 163.47 | 147,298 | +0.13(+0.08%) |
Dec 15, 2023 | 162.31 | 164.35 | 161.06 | 163.34 | 471,932 | +0.20(+0.12%) |
Dec 14, 2023 | 162.01 | 165.12 | 161.13 | 163.14 | 368,285 | +3.93(+2.47%) |
Dec 13, 2023 | 154.43 | 159.91 | 154.16 | 159.21 | 348,309 | +4.76(+3.08%) |
Dec 12, 2023 | 152.57 | 156.45 | 152.11 | 154.45 | 303,734 | +1.98(+1.30%) |
Dec 11, 2023 | 153.66 | 153.81 | 151.98 | 152.47 | 201,988 | -1.04(-0.68%) |
Dec 08, 2023 | 150.50 | 153.62 | 150.06 | 153.51 | 271,426 | +2.59(+1.72%) |
Dec 07, 2023 | 150.34 | 152.07 | 148.76 | 150.92 | 177,676 | +0.90(+0.60%) |
Dec 06, 2023 | 151.28 | 153.98 | 149.77 | 150.02 | 163,147 | -0.53(-0.35%) |
Dec 05, 2023 | 150.15 | 151.28 | 148.94 | 150.54 | 184,582 | -0.77(-0.51%) |
Dec 04, 2023 | 148.28 | 152.06 | 148.28 | 151.32 | 285,467 | +2.65(+1.78%) |
Dec 01, 2023 | 145.79 | 149.19 | 145.37 | 148.67 | 208,770 | +2.32(+1.59%) |
Nov 30, 2023 | 146.62 | 148.35 | 145.87 | 146.35 | 269,339 | +0.01(+0.01%) |
Nov 29, 2023 | 146.13 | 147.90 | 145.87 | 146.34 | 309,648 | +1.01(+0.70%) |
Nov 28, 2023 | 146.30 | 146.51 | 144.84 | 145.33 | 252,027 | -0.82(-0.56%) |
Nov 27, 2023 | 145.16 | 146.38 | 143.93 | 146.15 | 284,433 | +0.45(+0.31%) |
Nov 24, 2023 | 144.58 | 145.77 | 142.23 | 145.71 | 74,761 | +1.22(+0.84%) |
Nov 22, 2023 | 143.22 | 144.50 | 142.71 | 144.49 | 122,672 | +2.39(+1.68%) |
Nov 21, 2023 | 142.99 | 143.73 | 142.04 | 142.09 | 140,281 | -1.35(-0.94%) |
Nov 20, 2023 | 142.18 | 143.56 | 140.56 | 143.45 | 141,208 | +0.95(+0.66%) |
Nov 17, 2023 | 141.09 | 143.42 | 140.71 | 142.50 | 238,566 | +2.25(+1.60%) |
Nov 16, 2023 | 142.50 | 143.00 | 138.77 | 140.25 | 290,093 | -2.32(-1.63%) |
Nov 15, 2023 | 144.28 | 145.75 | 142.23 | 142.57 | 426,860 | -2.20(-1.52%) |
Nov 14, 2023 | 140.74 | 146.02 | 140.74 | 144.77 | 510,276 | +7.37(+5.36%) |
Nov 13, 2023 | 135.96 | 138.24 | 135.80 | 137.40 | 171,023 | +0.71(+0.52%) |
Nov 10, 2023 | 135.73 | 137.33 | 134.21 | 136.69 | 157,905 | +1.46(+1.08%) |
Nov 09, 2023 | 137.40 | 137.40 | 135.12 | 135.23 | 205,986 | -1.26(-0.93%) |
Nov 08, 2023 | 137.30 | 138.04 | 136.46 | 136.49 | 218,116 | -1.25(-0.91%) |
Nov 07, 2023 | 136.50 | 138.38 | 136.42 | 137.74 | 208,400 | +0.63(+0.46%) |
Nov 06, 2023 | 139.73 | 139.73 | 135.57 | 137.11 | 182,918 | -2.40(-1.72%) |
Nov 03, 2023 | 136.56 | 139.84 | 134.83 | 139.51 | 341,483 | +4.42(+3.27%) |
Nov 02, 2023 | 132.06 | 135.14 | 131.00 | 135.09 | 202,537 | +4.84(+3.72%) |