Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 174.25 | 174.66 | 168.11 | 169.09 | 71,557 | -4.65(-2.68%) |
Jan 30, 2024 | 171.79 | 174.04 | 171.60 | 173.74 | 43,117 | +0.48(+0.28%) |
Jan 29, 2024 | 171.33 | 174.05 | 171.32 | 173.26 | 72,783 | +1.64(+0.95%) |
Jan 26, 2024 | 171.37 | 173.08 | 171.34 | 171.63 | 53,018 | +1.52(+0.89%) |
Jan 25, 2024 | 169.41 | 170.30 | 167.87 | 170.11 | 48,035 | +2.70(+1.62%) |
Jan 24, 2024 | 170.81 | 170.81 | 167.13 | 167.41 | 38,940 | -1.62(-0.96%) |
Jan 23, 2024 | 170.81 | 170.81 | 167.97 | 169.02 | 60,941 | +0.17(+0.10%) |
Jan 22, 2024 | 167.26 | 169.99 | 167.26 | 168.85 | 68,579 | +3.23(+1.95%) |
Jan 19, 2024 | 166.21 | 166.21 | 163.53 | 165.62 | 55,042 | +0.24(+0.15%) |
Jan 18, 2024 | 166.15 | 166.44 | 164.68 | 165.38 | 48,283 | +0.42(+0.25%) |
Jan 17, 2024 | 165.57 | 169.14 | 164.68 | 164.96 | 75,677 | -2.16(-1.29%) |
Jan 16, 2024 | 166.93 | 169.96 | 165.56 | 167.12 | 74,877 | -1.59(-0.94%) |
Jan 12, 2024 | 171.56 | 172.27 | 167.54 | 168.70 | 62,897 | -0.92(-0.54%) |
Jan 11, 2024 | 170.97 | 171.80 | 168.13 | 169.62 | 129,484 | -1.17(-0.68%) |
Jan 10, 2024 | 164.85 | 170.82 | 163.56 | 170.79 | 146,239 | +5.97(+3.62%) |
Jan 09, 2024 | 162.41 | 166.69 | 162.41 | 164.82 | 98,860 | -0.48(-0.29%) |
Jan 08, 2024 | 162.56 | 166.10 | 161.29 | 165.30 | 124,531 | +4.05(+2.51%) |
Jan 05, 2024 | 162.09 | 164.47 | 159.16 | 161.25 | 291,225 | -1.80(-1.10%) |
Jan 04, 2024 | 165.15 | 170.48 | 161.99 | 163.04 | 134,537 | -4.51(-2.69%) |
Jan 03, 2024 | 178.19 | 178.19 | 161.77 | 167.55 | 164,366 | -12.51(-6.95%) |
Jan 02, 2024 | 180.97 | 183.44 | 179.67 | 180.06 | 124,147 | -2.50(-1.37%) |
Dec 29, 2023 | 185.74 | 185.86 | 181.22 | 182.56 | 57,279 | -2.50(-1.35%) |
Dec 28, 2023 | 184.05 | 185.79 | 184.05 | 185.06 | 67,221 | +1.40(+0.76%) |
Dec 27, 2023 | 183.16 | 185.12 | 182.68 | 183.66 | 57,591 | +0.26(+0.14%) |
Dec 26, 2023 | 183.25 | 184.52 | 181.79 | 183.40 | 44,010 | +1.62(+0.89%) |
Dec 22, 2023 | 181.19 | 183.17 | 179.97 | 181.79 | 49,644 | +0.29(+0.16%) |
Dec 21, 2023 | 179.24 | 181.99 | 178.27 | 181.50 | 66,610 | +3.15(+1.77%) |
Dec 20, 2023 | 180.99 | 184.12 | 177.92 | 178.34 | 112,300 | -3.88(-2.13%) |
Dec 19, 2023 | 181.58 | 182.92 | 178.87 | 182.23 | 77,386 | +2.26(+1.25%) |
Dec 18, 2023 | 181.69 | 184.10 | 179.81 | 179.97 | 74,776 | -1.90(-1.04%) |
Dec 15, 2023 | 183.85 | 185.46 | 181.41 | 181.87 | 210,076 | -1.87(-1.02%) |
Dec 14, 2023 | 186.15 | 186.86 | 181.97 | 183.73 | 84,765 | -0.11(-0.06%) |
Dec 13, 2023 | 181.21 | 184.34 | 179.59 | 183.84 | 87,210 | +2.70(+1.49%) |
Dec 12, 2023 | 179.07 | 181.63 | 177.66 | 181.14 | 41,108 | +2.46(+1.37%) |
Dec 11, 2023 | 177.63 | 179.07 | 175.76 | 178.68 | 86,438 | +0.57(+0.32%) |
Dec 08, 2023 | 178.52 | 180.41 | 176.56 | 178.11 | 88,119 | -0.10(-0.06%) |
Dec 07, 2023 | 176.82 | 178.21 | 175.16 | 178.21 | 53,267 | +2.28(+1.29%) |
Dec 06, 2023 | 178.01 | 179.30 | 175.92 | 175.94 | 67,374 | -1.63(-0.92%) |
Dec 05, 2023 | 175.99 | 178.42 | 174.19 | 177.56 | 61,287 | +1.11(+0.63%) |
Dec 04, 2023 | 170.59 | 176.65 | 169.31 | 176.46 | 106,675 | +5.54(+3.24%) |
Dec 01, 2023 | 172.31 | 173.34 | 169.75 | 170.92 | 91,937 | -1.03(-0.60%) |
Nov 30, 2023 | 169.62 | 172.07 | 168.14 | 171.95 | 65,715 | +2.33(+1.37%) |
Nov 29, 2023 | 172.48 | 173.94 | 169.31 | 169.62 | 93,598 | -2.16(-1.26%) |
Nov 28, 2023 | 173.06 | 174.16 | 171.46 | 171.78 | 60,097 | -0.79(-0.46%) |
Nov 27, 2023 | 170.72 | 173.33 | 169.07 | 172.56 | 46,721 | +1.64(+0.96%) |
Nov 24, 2023 | 171.01 | 171.75 | 170.70 | 170.92 | 13,646 | +0.23(+0.13%) |
Nov 22, 2023 | 169.20 | 170.90 | 168.97 | 170.69 | 50,559 | +2.57(+1.53%) |
Nov 21, 2023 | 168.71 | 169.49 | 167.31 | 168.12 | 56,493 | -1.80(-1.06%) |
Nov 20, 2023 | 171.32 | 171.67 | 169.53 | 169.92 | 41,526 | -0.26(-0.15%) |
Nov 17, 2023 | 172.57 | 172.91 | 169.86 | 170.18 | 51,389 | -1.14(-0.66%) |
Nov 16, 2023 | 173.76 | 174.75 | 170.90 | 171.32 | 51,087 | -2.64(-1.52%) |
Nov 15, 2023 | 174.44 | 177.33 | 172.32 | 173.96 | 55,635 | -0.13(-0.07%) |
Nov 14, 2023 | 169.99 | 174.19 | 167.72 | 174.09 | 67,333 | +8.44(+5.09%) |
Nov 13, 2023 | 163.21 | 166.72 | 163.21 | 165.65 | 38,514 | +0.50(+0.30%) |
Nov 10, 2023 | 165.26 | 166.74 | 164.08 | 165.15 | 53,217 | -0.04(-0.02%) |
Nov 09, 2023 | 168.79 | 168.91 | 164.46 | 165.19 | 64,908 | -3.76(-2.22%) |
Nov 08, 2023 | 168.80 | 169.02 | 166.43 | 168.95 | 39,455 | -0.52(-0.31%) |
Nov 07, 2023 | 167.76 | 170.28 | 167.76 | 169.47 | 36,939 | +0.98(+0.58%) |
Nov 06, 2023 | 168.21 | 169.02 | 165.91 | 168.49 | 72,180 | -0.22(-0.13%) |
Nov 03, 2023 | 168.23 | 172.32 | 168.23 | 168.71 | 58,029 | +1.90(+1.14%) |
Nov 02, 2023 | 164.08 | 166.94 | 163.52 | 166.81 | 50,056 | +3.98(+2.44%) |