Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 172.92 | 174.00 | 170.93 | 171.30 | 146,747 | -1.62(-0.94%) |
Jan 30, 2024 | 173.86 | 174.21 | 171.82 | 172.92 | 69,987 | -0.56(-0.32%) |
Jan 29, 2024 | 170.54 | 173.63 | 170.54 | 173.48 | 66,632 | +2.26(+1.32%) |
Jan 26, 2024 | 172.96 | 172.97 | 170.86 | 171.22 | 54,679 | -2.11(-1.22%) |
Jan 25, 2024 | 172.40 | 173.56 | 171.09 | 173.33 | 68,507 | +0.84(+0.49%) |
Jan 24, 2024 | 171.38 | 173.06 | 171.13 | 172.49 | 140,551 | +1.40(+0.82%) |
Jan 23, 2024 | 170.94 | 172.00 | 170.44 | 171.09 | 141,145 | -0.35(-0.20%) |
Jan 22, 2024 | 172.00 | 172.58 | 171.10 | 171.44 | 97,371 | +0.19(+0.11%) |
Jan 19, 2024 | 172.58 | 172.58 | 170.77 | 171.25 | 94,537 | -1.05(-0.61%) |
Jan 18, 2024 | 168.77 | 172.68 | 168.77 | 172.30 | 88,179 | +3.90(+2.32%) |
Jan 17, 2024 | 170.50 | 170.61 | 167.22 | 168.40 | 134,155 | -3.45(-2.01%) |
Jan 16, 2024 | 169.85 | 171.94 | 168.01 | 171.85 | 93,488 | +1.46(+0.86%) |
Jan 15, 2024 | 168.48 | 170.84 | 168.48 | 170.39 | 31,496 | +1.16(+0.69%) |
Jan 12, 2024 | 170.47 | 171.44 | 167.52 | 169.23 | 78,410 | -0.22(-0.13%) |
Jan 11, 2024 | 167.30 | 169.60 | 167.19 | 169.45 | 86,581 | +2.46(+1.47%) |
Jan 10, 2024 | 165.06 | 167.10 | 165.04 | 166.99 | 108,955 | +1.60(+0.97%) |
Jan 09, 2024 | 163.91 | 166.60 | 163.70 | 165.39 | 113,604 | +1.32(+0.80%) |
Jan 08, 2024 | 163.61 | 164.78 | 163.00 | 164.07 | 103,028 | +0.44(+0.27%) |
Jan 05, 2024 | 163.23 | 164.09 | 161.46 | 163.63 | 81,007 | +0.04(+0.02%) |
Jan 04, 2024 | 163.40 | 163.59 | 161.77 | 163.59 | 121,702 | -0.07(-0.04%) |
Jan 03, 2024 | 164.27 | 165.36 | 163.20 | 163.66 | 70,216 | -1.55(-0.94%) |
Jan 02, 2024 | 162.34 | 165.60 | 162.34 | 165.21 | 83,694 | +0.71(+0.43%) |
Dec 29, 2023 | 164.50 | 0 | +1.08(+0.66%) | |||
Dec 28, 2023 | 163.07 | 164.35 | 163.02 | 163.42 | 47,426 | +0.37(+0.23%) |
Dec 27, 2023 | 161.28 | 163.43 | 161.28 | 163.05 | 63,769 | +1.47(+0.91%) |
Dec 22, 2023 | 161.58 | 0 | +0.94(+0.59%) | |||
Dec 21, 2023 | 158.92 | 161.01 | 158.92 | 160.64 | 57,292 | +2.04(+1.29%) |
Dec 20, 2023 | 158.99 | 160.12 | 158.08 | 158.60 | 166,478 | -0.77(-0.48%) |
Dec 19, 2023 | 157.06 | 159.55 | 157.06 | 159.37 | 127,434 | +2.38(+1.52%) |
Dec 18, 2023 | 157.27 | 157.79 | 155.49 | 156.99 | 123,199 | +0.33(+0.21%) |
Dec 15, 2023 | 158.65 | 159.39 | 156.39 | 156.66 | 578,844 | -2.49(-1.56%) |
Dec 14, 2023 | 163.77 | 163.80 | 157.11 | 159.15 | 216,377 | -4.87(-2.97%) |
Dec 13, 2023 | 162.54 | 164.10 | 160.95 | 164.02 | 153,599 | +1.57(+0.97%) |
Dec 12, 2023 | 162.69 | 163.00 | 160.44 | 162.45 | 184,291 | -0.08(-0.05%) |
Dec 11, 2023 | 160.53 | 162.88 | 160.53 | 162.53 | 87,112 | +1.01(+0.63%) |
Dec 08, 2023 | 161.78 | 162.95 | 161.52 | 161.52 | 79,103 | -0.79(-0.49%) |
Dec 07, 2023 | 163.33 | 163.33 | 160.41 | 162.31 | 110,371 | +0.40(+0.25%) |
Dec 06, 2023 | 161.00 | 163.01 | 158.53 | 161.91 | 112,207 | +0.87(+0.54%) |
Dec 05, 2023 | 157.01 | 162.07 | 156.60 | 161.04 | 208,166 | +2.95(+1.87%) |
Dec 04, 2023 | 157.27 | 160.68 | 157.27 | 158.09 | 82,794 | -1.83(-1.14%) |
Dec 01, 2023 | 159.69 | 160.43 | 158.12 | 159.92 | 168,804 | +0.77(+0.48%) |
Nov 30, 2023 | 162.00 | 162.21 | 158.09 | 159.15 | 552,906 | -3.02(-1.86%) |
Nov 29, 2023 | 162.10 | 163.09 | 160.70 | 162.17 | 118,561 | -0.78(-0.48%) |
Nov 28, 2023 | 165.09 | 165.78 | 162.95 | 162.95 | 123,162 | -2.51(-1.52%) |
Nov 27, 2023 | 163.98 | 165.58 | 162.48 | 165.46 | 112,584 | +1.50(+0.91%) |
Nov 24, 2023 | 164.12 | 164.86 | 163.63 | 163.96 | 31,822 | -0.16(-0.10%) |
Nov 23, 2023 | 164.64 | 167.31 | 163.62 | 164.12 | 44,346 | -1.58(-0.95%) |
Nov 22, 2023 | 157.65 | 166.01 | 157.48 | 165.70 | 219,779 | +10.38(+6.68%) |
Nov 21, 2023 | 160.97 | 160.99 | 155.00 | 155.32 | 190,931 | -9.32(-5.66%) |
Nov 20, 2023 | 164.12 | 165.38 | 163.74 | 164.64 | 83,581 | +0.20(+0.12%) |
Nov 17, 2023 | 163.68 | 164.74 | 160.11 | 164.44 | 120,278 | +0.36(+0.22%) |
Nov 16, 2023 | 161.85 | 164.42 | 161.85 | 164.08 | 148,402 | +1.90(+1.17%) |
Nov 15, 2023 | 168.13 | 168.19 | 162.11 | 162.18 | 176,338 | -5.49(-3.27%) |
Nov 14, 2023 | 165.40 | 168.74 | 165.36 | 167.67 | 100,007 | +1.87(+1.13%) |
Nov 13, 2023 | 165.74 | 166.38 | 165.34 | 165.80 | 44,659 | +0.52(+0.31%) |
Nov 10, 2023 | 164.94 | 165.68 | 163.51 | 165.28 | 85,470 | +0.89(+0.54%) |
Nov 09, 2023 | 163.91 | 165.64 | 163.62 | 164.39 | 83,937 | +0.71(+0.43%) |
Nov 08, 2023 | 163.76 | 165.16 | 163.60 | 163.68 | 152,006 | +0.26(+0.16%) |
Nov 07, 2023 | 163.21 | 164.00 | 162.72 | 163.42 | 123,586 | -0.03(-0.02%) |
Nov 06, 2023 | 160.80 | 164.21 | 160.24 | 163.45 | 187,328 | +2.62(+1.63%) |
Nov 03, 2023 | 157.80 | 161.26 | 157.60 | 160.83 | 135,793 | +3.13(+1.98%) |
Nov 02, 2023 | 150.62 | 158.15 | 150.62 | 157.70 | 116,515 | +4.00(+2.60%) |