Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 180.31 | 181.24 | 170.40 | 171.01 | 615,442 | -4.50(-2.56%) |
Jan 30, 2024 | 173.64 | 176.36 | 172.42 | 175.51 | 451,176 | +0.43(+0.24%) |
Jan 29, 2024 | 172.64 | 175.80 | 172.61 | 175.08 | 286,536 | +1.92(+1.11%) |
Jan 26, 2024 | 175.90 | 176.10 | 173.02 | 173.16 | 191,852 | -1.84(-1.05%) |
Jan 25, 2024 | 176.71 | 176.84 | 174.40 | 175.00 | 476,050 | +0.92(+0.53%) |
Jan 24, 2024 | 176.82 | 177.11 | 173.31 | 174.09 | 180,780 | -0.62(-0.35%) |
Jan 23, 2024 | 175.15 | 175.66 | 171.78 | 174.70 | 240,929 | +0.17(+0.10%) |
Jan 22, 2024 | 172.26 | 175.28 | 172.18 | 174.53 | 258,379 | +3.41(+2.00%) |
Jan 19, 2024 | 170.29 | 171.14 | 168.65 | 171.12 | 208,642 | +1.82(+1.08%) |
Jan 18, 2024 | 170.08 | 170.08 | 167.19 | 169.30 | 153,362 | +0.67(+0.40%) |
Jan 17, 2024 | 166.34 | 168.82 | 166.34 | 168.63 | 192,618 | -0.22(-0.13%) |
Jan 16, 2024 | 165.44 | 168.91 | 164.38 | 168.85 | 336,878 | +1.60(+0.96%) |
Jan 12, 2024 | 168.26 | 168.34 | 165.18 | 167.25 | 200,167 | +0.84(+0.50%) |
Jan 11, 2024 | 166.84 | 166.84 | 164.59 | 166.41 | 225,499 | -0.92(-0.55%) |
Jan 10, 2024 | 168.22 | 168.80 | 166.96 | 167.33 | 178,047 | -0.67(-0.40%) |
Jan 09, 2024 | 168.86 | 168.86 | 164.88 | 167.99 | 266,979 | -3.72(-2.17%) |
Jan 08, 2024 | 166.67 | 171.85 | 166.53 | 171.72 | 218,772 | +5.83(+3.51%) |
Jan 05, 2024 | 162.82 | 166.53 | 162.04 | 165.89 | 276,609 | +2.72(+1.67%) |
Jan 04, 2024 | 162.87 | 165.30 | 162.05 | 163.17 | 321,567 | +0.18(+0.11%) |
Jan 03, 2024 | 166.48 | 166.48 | 162.63 | 162.99 | 294,709 | -5.04(-3.00%) |
Jan 02, 2024 | 168.97 | 169.45 | 166.53 | 168.03 | 195,931 | -2.30(-1.35%) |
Dec 29, 2023 | 171.78 | 172.56 | 170.17 | 170.33 | 260,185 | -2.04(-1.18%) |
Dec 28, 2023 | 172.35 | 173.22 | 171.39 | 172.37 | 105,235 | -0.31(-0.18%) |
Dec 27, 2023 | 171.36 | 173.31 | 171.10 | 172.68 | 114,770 | +1.90(+1.11%) |
Dec 26, 2023 | 168.74 | 171.17 | 168.68 | 170.78 | 95,461 | +2.40(+1.43%) |
Dec 22, 2023 | 168.95 | 170.17 | 168.07 | 168.38 | 198,074 | +0.44(+0.26%) |
Dec 21, 2023 | 166.88 | 168.46 | 165.19 | 167.94 | 152,092 | +2.90(+1.76%) |
Dec 20, 2023 | 165.98 | 169.10 | 165.03 | 165.04 | 359,545 | -1.45(-0.87%) |
Dec 19, 2023 | 164.36 | 167.24 | 163.47 | 166.50 | 222,129 | +2.38(+1.45%) |
Dec 18, 2023 | 164.73 | 165.32 | 163.48 | 164.12 | 146,715 | +0.13(+0.08%) |
Dec 15, 2023 | 162.95 | 165.00 | 161.70 | 163.99 | 470,063 | +0.20(+0.12%) |
Dec 14, 2023 | 162.66 | 165.78 | 161.77 | 163.79 | 366,826 | +3.94(+2.47%) |
Dec 13, 2023 | 155.05 | 160.55 | 154.77 | 159.85 | 346,929 | +4.78(+3.08%) |
Dec 12, 2023 | 153.18 | 157.07 | 152.71 | 155.07 | 302,531 | +1.99(+1.30%) |
Dec 11, 2023 | 154.27 | 154.42 | 152.59 | 153.08 | 201,188 | -1.05(-0.68%) |
Dec 08, 2023 | 151.09 | 154.23 | 150.66 | 154.12 | 270,351 | +2.60(+1.72%) |
Dec 07, 2023 | 150.94 | 152.67 | 149.35 | 151.52 | 176,972 | +0.91(+0.60%) |
Dec 06, 2023 | 151.88 | 154.59 | 150.37 | 150.62 | 162,501 | -0.53(-0.35%) |
Dec 05, 2023 | 150.75 | 151.88 | 149.53 | 151.14 | 183,851 | -0.78(-0.51%) |
Dec 04, 2023 | 148.87 | 152.67 | 148.87 | 151.92 | 284,337 | +2.66(+1.78%) |
Dec 01, 2023 | 146.37 | 149.78 | 145.95 | 149.26 | 207,943 | +2.33(+1.59%) |
Nov 30, 2023 | 147.20 | 148.94 | 146.45 | 146.93 | 268,272 | +0.01(+0.01%) |
Nov 29, 2023 | 146.71 | 148.49 | 146.45 | 146.92 | 308,422 | +1.01(+0.70%) |
Nov 28, 2023 | 146.88 | 147.09 | 145.41 | 145.91 | 251,029 | -0.83(-0.56%) |
Nov 27, 2023 | 145.74 | 146.96 | 144.51 | 146.73 | 283,306 | +0.45(+0.31%) |
Nov 24, 2023 | 145.16 | 146.35 | 142.80 | 146.28 | 74,465 | +1.22(+0.84%) |
Nov 22, 2023 | 143.78 | 145.08 | 143.28 | 145.06 | 122,186 | +2.40(+1.68%) |
Nov 21, 2023 | 143.56 | 144.30 | 142.61 | 142.66 | 139,726 | -1.36(-0.94%) |
Nov 20, 2023 | 142.75 | 144.13 | 141.11 | 144.02 | 140,648 | +0.95(+0.66%) |
Nov 17, 2023 | 141.65 | 143.99 | 141.27 | 143.06 | 237,621 | +2.26(+1.60%) |
Nov 16, 2023 | 143.06 | 143.57 | 139.32 | 140.81 | 288,944 | -2.33(-1.63%) |
Nov 15, 2023 | 144.86 | 146.32 | 142.80 | 143.13 | 425,169 | -2.21(-1.52%) |
Nov 14, 2023 | 141.30 | 146.60 | 141.30 | 145.34 | 508,255 | +7.40(+5.36%) |
Nov 13, 2023 | 136.50 | 138.79 | 136.34 | 137.94 | 170,346 | +0.71(+0.52%) |
Nov 10, 2023 | 136.27 | 137.88 | 134.75 | 137.23 | 157,279 | +1.47(+1.08%) |
Nov 09, 2023 | 137.94 | 137.94 | 135.66 | 135.76 | 205,170 | -1.27(-0.93%) |
Nov 08, 2023 | 137.84 | 138.59 | 137.00 | 137.03 | 217,252 | -1.26(-0.91%) |
Nov 07, 2023 | 137.04 | 138.93 | 136.96 | 138.29 | 207,575 | +0.63(+0.46%) |
Nov 06, 2023 | 140.28 | 140.28 | 136.11 | 137.66 | 182,194 | -2.41(-1.72%) |
Nov 03, 2023 | 137.10 | 140.40 | 135.37 | 140.06 | 340,131 | +4.44(+3.27%) |
Nov 02, 2023 | 132.59 | 135.68 | 131.53 | 135.63 | 201,734 | +4.86(+3.72%) |