Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 160.18 | 160.19 | 156.40 | 156.40 | 10,257 | -4.97(-3.08%) |
Jan 30, 2024 | 163.41 | 163.41 | 160.81 | 161.37 | 3,962 | -1.37(-0.84%) |
Jan 29, 2024 | 160.12 | 162.93 | 158.18 | 162.74 | 12,892 | +2.95(+1.85%) |
Jan 26, 2024 | 161.86 | 161.86 | 158.59 | 159.79 | 8,923 | -3.47(-2.13%) |
Jan 25, 2024 | 160.98 | 163.26 | 160.98 | 163.26 | 7,126 | +3.34(+2.09%) |
Jan 24, 2024 | 156.94 | 160.37 | 156.94 | 159.91 | 9,244 | +1.10(+0.69%) |
Jan 23, 2024 | 159.88 | 160.29 | 158.00 | 158.82 | 12,634 | -1.11(-0.69%) |
Jan 22, 2024 | 157.79 | 159.92 | 157.79 | 159.92 | 7,242 | +2.36(+1.50%) |
Jan 19, 2024 | 157.57 | 158.67 | 156.17 | 157.56 | 6,154 | +1.04(+0.66%) |
Jan 18, 2024 | 157.93 | 159.86 | 155.93 | 156.52 | 11,254 | -1.31(-0.83%) |
Jan 17, 2024 | 156.01 | 158.81 | 155.94 | 157.84 | 8,033 | +1.96(+1.26%) |
Jan 16, 2024 | 155.14 | 157.30 | 155.14 | 155.88 | 8,560 | -1.63(-1.03%) |
Jan 12, 2024 | 154.99 | 157.50 | 154.27 | 157.50 | 12,899 | +2.60(+1.68%) |
Jan 11, 2024 | 155.26 | 155.79 | 154.90 | 154.91 | 7,532 | -2.76(-1.75%) |
Jan 10, 2024 | 157.04 | 157.67 | 156.80 | 157.67 | 8,622 | +1.21(+0.77%) |
Jan 09, 2024 | 156.88 | 158.32 | 153.60 | 156.46 | 9,982 | -2.06(-1.30%) |
Jan 08, 2024 | 156.81 | 158.52 | 156.37 | 158.52 | 13,498 | +1.56(+0.99%) |
Jan 05, 2024 | 157.30 | 158.28 | 156.96 | 156.96 | 8,318 | -0.48(-0.30%) |
Jan 04, 2024 | 158.71 | 158.71 | 156.71 | 157.44 | 7,159 | +0.28(+0.18%) |
Jan 03, 2024 | 161.43 | 162.75 | 156.71 | 157.16 | 15,797 | -4.29(-2.66%) |
Jan 02, 2024 | 162.40 | 162.90 | 160.42 | 161.45 | 11,514 | -0.88(-0.54%) |
Dec 29, 2023 | 161.46 | 162.35 | 159.23 | 162.34 | 15,019 | +0.11(+0.07%) |
Dec 28, 2023 | 162.31 | 163.21 | 162.23 | 162.23 | 8,974 | -0.10(-0.06%) |
Dec 27, 2023 | 162.41 | 163.13 | 161.27 | 162.33 | 9,952 | -1.49(-0.91%) |
Dec 26, 2023 | 162.98 | 165.05 | 162.78 | 163.82 | 5,489 | +0.75(+0.46%) |
Dec 22, 2023 | 162.81 | 164.55 | 162.81 | 163.06 | 9,912 | -0.25(-0.16%) |
Dec 21, 2023 | 165.67 | 165.97 | 162.84 | 163.32 | 11,770 | -1.50(-0.91%) |
Dec 20, 2023 | 164.91 | 169.01 | 163.69 | 164.82 | 12,446 | -0.98(-0.59%) |
Dec 19, 2023 | 166.65 | 166.66 | 164.13 | 165.80 | 14,680 | -0.37(-0.22%) |
Dec 18, 2023 | 165.26 | 166.65 | 163.87 | 166.17 | 8,708 | +2.45(+1.50%) |
Dec 15, 2023 | 168.58 | 170.56 | 163.72 | 163.72 | 34,334 | -4.80(-2.85%) |
Dec 14, 2023 | 168.62 | 170.09 | 167.88 | 168.52 | 12,574 | -0.09(-0.05%) |
Dec 13, 2023 | 162.76 | 168.61 | 160.88 | 168.61 | 18,578 | +5.37(+3.29%) |
Dec 12, 2023 | 161.28 | 163.60 | 160.46 | 163.24 | 16,412 | +1.45(+0.90%) |
Dec 11, 2023 | 162.79 | 162.79 | 161.79 | 161.79 | 7,136 | +0.62(+0.38%) |
Dec 08, 2023 | 160.48 | 163.12 | 160.33 | 161.17 | 9,483 | +0.20(+0.12%) |
Dec 07, 2023 | 161.76 | 161.76 | 160.66 | 160.97 | 4,362 | -0.15(-0.09%) |
Dec 06, 2023 | 161.75 | 162.74 | 161.12 | 161.12 | 6,308 | +0.34(+0.21%) |
Dec 05, 2023 | 160.79 | 161.42 | 158.57 | 160.78 | 10,313 | -1.08(-0.67%) |
Dec 04, 2023 | 158.71 | 162.48 | 158.71 | 161.86 | 10,390 | +3.50(+2.21%) |
Dec 01, 2023 | 159.36 | 159.36 | 158.36 | 158.36 | 5,425 | +0.92(+0.59%) |
Nov 30, 2023 | 157.29 | 159.60 | 156.66 | 157.43 | 12,563 | +0.18(+0.11%) |
Nov 29, 2023 | 156.87 | 157.53 | 156.36 | 157.26 | 13,381 | +2.26(+1.45%) |
Nov 28, 2023 | 154.18 | 157.84 | 154.18 | 155.00 | 19,383 | +0.08(+0.05%) |
Nov 27, 2023 | 157.45 | 159.58 | 154.83 | 154.93 | 19,229 | -3.32(-2.10%) |
Nov 24, 2023 | 156.01 | 158.25 | 156.01 | 158.25 | 2,148 | +1.32(+0.84%) |
Nov 22, 2023 | 156.12 | 158.82 | 156.12 | 156.92 | 8,208 | -0.45(-0.29%) |
Nov 21, 2023 | 156.32 | 159.75 | 156.08 | 157.38 | 15,702 | +0.30(+0.19%) |
Nov 20, 2023 | 155.08 | 159.25 | 155.08 | 157.07 | 16,875 | +1.57(+1.01%) |
Nov 17, 2023 | 158.22 | 158.22 | 154.78 | 155.50 | 10,423 | -1.14(-0.73%) |
Nov 16, 2023 | 156.97 | 156.97 | 155.87 | 156.64 | 9,387 | -4.25(-2.64%) |
Nov 15, 2023 | 160.26 | 161.82 | 160.26 | 160.89 | 13,324 | +0.08(+0.05%) |
Nov 14, 2023 | 156.63 | 160.81 | 156.63 | 160.81 | 23,897 | +7.03(+4.57%) |
Nov 13, 2023 | 153.27 | 154.72 | 152.78 | 153.78 | 10,211 | -1.75(-1.12%) |
Nov 10, 2023 | 154.22 | 155.72 | 153.85 | 155.53 | 9,936 | +0.72(+0.46%) |
Nov 09, 2023 | 151.90 | 155.40 | 151.52 | 154.81 | 14,319 | +1.94(+1.27%) |
Nov 08, 2023 | 151.52 | 155.40 | 151.43 | 152.87 | 24,577 | -0.07(-0.04%) |
Nov 07, 2023 | 150.94 | 152.96 | 150.94 | 152.94 | 13,953 | +1.03(+0.68%) |
Nov 06, 2023 | 148.44 | 152.46 | 147.64 | 151.91 | 27,581 | +3.88(+2.62%) |
Nov 03, 2023 | 147.97 | 149.96 | 146.66 | 148.03 | 19,345 | +0.09(+0.06%) |
Nov 02, 2023 | 145.19 | 148.19 | 145.19 | 147.94 | 15,169 | +4.38(+3.05%) |