Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 402,277 | -6.81(-4.39%) |
Jan 30, 2024 | 158.80 | 158.80 | 153.94 | 155.04 | 384,487 | -7.04(-4.34%) |
Jan 29, 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 366,043 | +0.18(+0.11%) |
Jan 26, 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 555,661 | -3.10(-1.88%) |
Jan 25, 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 330,129 | +4.30(+2.68%) |
Jan 24, 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 251,241 | -1.44(-0.89%) |
Jan 23, 2024 | 157.54 | 162.50 | 156.86 | 162.14 | 349,269 | +5.52(+3.52%) |
Jan 22, 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 360,408 | -3.16(-1.98%) |
Jan 19, 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 441,807 | -5.57(-3.37%) |
Jan 18, 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 302,826 | -2.45(-1.46%) |
Jan 17, 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 443,477 | -5.45(-3.15%) |
Jan 16, 2024 | 174.17 | 174.65 | 171.66 | 173.25 | 295,751 | -1.96(-1.12%) |
Jan 12, 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 172,617 | +0.11(+0.06%) |
Jan 11, 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 154,921 | +0.05(+0.03%) |
Jan 10, 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 384,531 | -6.42(-3.54%) |
Jan 09, 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 276,054 | +9.93(+5.79%) |
Jan 08, 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 236,225 | +6.16(+3.72%) |
Jan 05, 2024 | 167.28 | 170.26 | 165.13 | 165.38 | 363,392 | -10.32(-5.87%) |
Jan 04, 2024 | 181.80 | 181.84 | 174.09 | 175.70 | 269,065 | -5.73(-3.16%) |
Jan 03, 2024 | 174.56 | 182.52 | 172.50 | 181.43 | 304,414 | +4.43(+2.50%) |
Jan 02, 2024 | 176.05 | 177.09 | 172.50 | 177.00 | 331,946 | -3.36(-1.86%) |
Dec 29, 2023 | 182.40 | 184.07 | 177.40 | 180.36 | 532,726 | +0.88(+0.49%) |
Dec 28, 2023 | 181.00 | 184.00 | 176.99 | 179.48 | 374,296 | +0.55(+0.31%) |
Dec 27, 2023 | 178.11 | 180.00 | 176.51 | 178.93 | 448,292 | +3.24(+1.84%) |
Dec 26, 2023 | 176.74 | 178.81 | 175.55 | 175.69 | 244,391 | -0.42(-0.24%) |
Dec 22, 2023 | 174.90 | 179.87 | 174.90 | 176.11 | 191,913 | -0.98(-0.55%) |
Dec 21, 2023 | 175.00 | 177.19 | 174.00 | 177.09 | 212,292 | +1.84(+1.05%) |
Dec 20, 2023 | 182.57 | 185.77 | 174.97 | 175.25 | 219,738 | -10.87(-5.84%) |
Dec 19, 2023 | 183.49 | 188.29 | 181.38 | 186.12 | 322,116 | +3.66(+2.01%) |
Dec 18, 2023 | 182.42 | 184.68 | 180.20 | 182.46 | 248,363 | -0.61(-0.33%) |
Dec 15, 2023 | 183.40 | 186.48 | 181.91 | 183.07 | 464,667 | -4.51(-2.40%) |
Dec 14, 2023 | 184.99 | 188.74 | 184.17 | 187.58 | 287,958 | +4.25(+2.32%) |
Dec 13, 2023 | 180.03 | 184.86 | 177.19 | 183.33 | 178,235 | +3.75(+2.09%) |
Dec 12, 2023 | 174.55 | 180.84 | 174.55 | 179.58 | 209,786 | +5.04(+2.89%) |
Dec 11, 2023 | 174.00 | 174.86 | 171.23 | 174.54 | 248,536 | -0.46(-0.26%) |
Dec 08, 2023 | 177.00 | 178.38 | 174.00 | 175.00 | 238,529 | -4.36(-2.43%) |
Dec 07, 2023 | 179.62 | 183.10 | 178.03 | 179.36 | 109,028 | -2.61(-1.43%) |
Dec 06, 2023 | 184.35 | 184.35 | 180.31 | 181.97 | 183,569 | -2.18(-1.18%) |
Dec 05, 2023 | 180.47 | 185.00 | 180.30 | 184.15 | 169,139 | +2.99(+1.65%) |
Dec 04, 2023 | 184.02 | 185.52 | 178.64 | 181.16 | 208,675 | -6.33(-3.38%) |
Dec 01, 2023 | 186.94 | 189.22 | 186.11 | 187.49 | 210,015 | +0.55(+0.29%) |
Nov 30, 2023 | 186.64 | 189.15 | 183.97 | 186.94 | 186,819 | +3.81(+2.08%) |
Nov 29, 2023 | 183.08 | 186.00 | 182.76 | 183.13 | 187,468 | -1.71(-0.93%) |
Nov 28, 2023 | 181.60 | 185.00 | 181.28 | 184.84 | 104,101 | +1.88(+1.03%) |
Nov 27, 2023 | 185.10 | 185.10 | 180.94 | 182.96 | 145,570 | -1.75(-0.95%) |
Nov 24, 2023 | 184.88 | 186.87 | 181.19 | 184.72 | 183,480 | +1.93(+1.05%) |
Nov 22, 2023 | 184.73 | 185.23 | 181.55 | 182.79 | 109,552 | -2.14(-1.16%) |
Nov 21, 2023 | 185.30 | 187.00 | 183.68 | 184.93 | 128,807 | -2.95(-1.57%) |
Nov 20, 2023 | 186.89 | 188.65 | 184.42 | 187.88 | 418,073 | +1.00(+0.54%) |
Nov 17, 2023 | 189.17 | 189.88 | 184.88 | 186.88 | 306,034 | -2.29(-1.21%) |
Nov 16, 2023 | 190.23 | 193.83 | 187.02 | 189.17 | 184,006 | -7.37(-3.75%) |
Nov 15, 2023 | 200.24 | 201.00 | 194.62 | 196.54 | 327,688 | -5.04(-2.50%) |
Nov 14, 2023 | 199.38 | 205.40 | 199.21 | 201.58 | 205,707 | +2.73(+1.37%) |
Nov 13, 2023 | 194.50 | 199.98 | 193.00 | 198.85 | 130,675 | -0.26(-0.13%) |
Nov 10, 2023 | 194.53 | 199.39 | 191.78 | 199.11 | 229,096 | +9.56(+5.04%) |
Nov 09, 2023 | 192.00 | 194.47 | 187.15 | 189.55 | 178,298 | -10.66(-5.32%) |
Nov 08, 2023 | 199.00 | 201.99 | 196.53 | 200.21 | 293,264 | +2.51(+1.27%) |
Nov 07, 2023 | 193.73 | 198.53 | 193.73 | 197.70 | 179,732 | +1.56(+0.80%) |
Nov 06, 2023 | 201.86 | 203.59 | 194.85 | 196.14 | 471,689 | +12.36(+6.73%) |
Nov 03, 2023 | 185.00 | 187.35 | 183.51 | 183.78 | 427,933 | +1.73(+0.95%) |
Nov 02, 2023 | 182.21 | 187.11 | 180.25 | 182.05 | 140,992 | +0.75(+0.41%) |