Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 179.96 | 182.16 | 178.65 | 179.36 | 205,993 | -3.22(-1.76%) |
Jan 30, 2024 | 184.01 | 184.14 | 182.11 | 182.58 | 107,325 | -1.89(-1.02%) |
Jan 29, 2024 | 182.09 | 184.47 | 182.09 | 184.47 | 67,454 | +2.39(+1.31%) |
Jan 26, 2024 | 182.63 | 183.62 | 181.88 | 182.08 | 178,071 | -2.69(-1.46%) |
Jan 25, 2024 | 187.39 | 187.39 | 183.93 | 184.77 | 164,134 | -0.20(-0.11%) |
Jan 24, 2024 | 185.78 | 187.15 | 184.65 | 184.97 | 97,632 | +1.26(+0.69%) |
Jan 23, 2024 | 183.70 | 183.78 | 181.88 | 183.71 | 69,423 | +0.71(+0.39%) |
Jan 22, 2024 | 183.39 | 184.38 | 182.29 | 183.00 | 106,188 | +1.35(+0.74%) |
Jan 19, 2024 | 178.01 | 181.65 | 178.01 | 181.65 | 112,003 | +4.84(+2.74%) |
Jan 18, 2024 | 176.34 | 176.98 | 174.87 | 176.81 | 85,433 | +3.30(+1.90%) |
Jan 17, 2024 | 173.44 | 173.78 | 170.82 | 173.51 | 114,103 | -1.56(-0.89%) |
Jan 16, 2024 | 174.11 | 175.77 | 173.69 | 175.07 | 66,862 | +0.56(+0.32%) |
Jan 12, 2024 | 175.25 | 175.80 | 173.88 | 174.51 | 217,337 | -0.15(-0.09%) |
Jan 11, 2024 | 174.45 | 175.32 | 172.06 | 174.66 | 79,600 | +0.92(+0.53%) |
Jan 10, 2024 | 173.05 | 174.16 | 171.69 | 173.74 | 160,198 | +1.03(+0.60%) |
Jan 09, 2024 | 169.89 | 173.43 | 169.89 | 172.71 | 76,417 | +0.97(+0.56%) |
Jan 08, 2024 | 168.07 | 171.78 | 168.07 | 171.74 | 118,291 | +4.72(+2.83%) |
Jan 05, 2024 | 166.64 | 168.41 | 166.41 | 167.02 | 155,161 | +0.53(+0.32%) |
Jan 04, 2024 | 166.20 | 167.79 | 166.14 | 166.49 | 83,811 | -1.14(-0.68%) |
Jan 03, 2024 | 167.86 | 168.79 | 167.16 | 167.63 | 153,155 | -2.40(-1.41%) |
Jan 02, 2024 | 173.51 | 173.51 | 169.04 | 170.03 | 269,849 | -5.43(-3.09%) |
Dec 29, 2023 | 176.43 | 176.94 | 174.79 | 175.46 | 66,374 | -1.28(-0.72%) |
Dec 28, 2023 | 177.41 | 177.41 | 176.58 | 176.74 | 119,622 | -0.19(-0.11%) |
Dec 27, 2023 | 177.44 | 177.44 | 176.30 | 176.93 | 101,252 | +0.05(+0.03%) |
Dec 26, 2023 | 175.79 | 177.20 | 175.79 | 176.88 | 53,091 | +1.68(+0.96%) |
Dec 22, 2023 | 175.46 | 175.54 | 173.99 | 175.20 | 63,724 | +0.82(+0.47%) |
Dec 21, 2023 | 173.81 | 174.58 | 172.91 | 174.38 | 112,290 | +3.32(+1.94%) |
Dec 20, 2023 | 173.62 | 174.63 | 171.06 | 171.06 | 73,914 | -3.09(-1.77%) |
Dec 19, 2023 | 173.91 | 174.53 | 173.69 | 174.15 | 72,928 | +0.71(+0.41%) |
Dec 18, 2023 | 173.75 | 173.90 | 172.48 | 173.44 | 89,705 | -0.14(-0.08%) |
Dec 15, 2023 | 172.94 | 174.72 | 172.72 | 173.58 | 80,483 | +1.28(+0.74%) |
Dec 14, 2023 | 171.52 | 173.14 | 170.69 | 172.30 | 99,687 | +1.78(+1.04%) |
Dec 13, 2023 | 168.71 | 170.91 | 167.78 | 170.52 | 149,957 | +2.32(+1.38%) |
Dec 12, 2023 | 166.29 | 168.20 | 165.98 | 168.20 | 131,414 | +1.66(+1.00%) |
Dec 11, 2023 | 163.40 | 166.92 | 163.40 | 166.54 | 72,161 | +3.87(+2.38%) |
Dec 08, 2023 | 161.13 | 163.05 | 161.13 | 162.67 | 78,496 | +0.76(+0.47%) |
Dec 07, 2023 | 160.24 | 162.27 | 159.73 | 161.91 | 54,135 | +2.88(+1.81%) |
Dec 06, 2023 | 161.87 | 161.87 | 158.94 | 159.03 | 79,431 | -1.21(-0.75%) |
Dec 05, 2023 | 159.43 | 160.24 | 158.66 | 160.24 | 59,803 | -0.30(-0.19%) |
Dec 04, 2023 | 161.08 | 161.08 | 158.16 | 160.54 | 156,869 | -2.04(-1.25%) |
Dec 01, 2023 | 161.36 | 162.60 | 160.46 | 162.58 | 122,734 | +0.69(+0.43%) |
Nov 30, 2023 | 163.18 | 163.22 | 160.41 | 161.89 | 105,706 | -0.61(-0.38%) |
Nov 29, 2023 | 161.96 | 164.10 | 161.96 | 162.50 | 116,117 | +2.49(+1.56%) |
Nov 28, 2023 | 158.85 | 160.19 | 158.50 | 160.01 | 109,559 | +1.16(+0.73%) |
Nov 27, 2023 | 158.78 | 160.02 | 158.38 | 158.85 | 81,519 | -0.21(-0.13%) |
Nov 24, 2023 | 158.50 | 159.13 | 158.50 | 159.06 | 15,933 | +0.30(+0.19%) |
Nov 22, 2023 | 159.65 | 160.70 | 158.69 | 158.76 | 65,025 | -0.01(-0.01%) |
Nov 21, 2023 | 159.27 | 159.52 | 158.04 | 158.78 | 187,557 | -1.53(-0.95%) |
Nov 20, 2023 | 157.97 | 160.70 | 157.76 | 160.30 | 91,070 | +2.59(+1.64%) |
Nov 17, 2023 | 156.59 | 158.05 | 156.38 | 157.72 | 104,953 | +0.66(+0.42%) |
Nov 16, 2023 | 156.43 | 157.41 | 155.60 | 157.06 | 125,554 | +0.02(+0.01%) |
Nov 15, 2023 | 157.56 | 158.42 | 156.37 | 157.03 | 127,257 | +0.31(+0.20%) |
Nov 14, 2023 | 154.78 | 157.00 | 154.78 | 156.72 | 92,488 | +4.99(+3.29%) |
Nov 13, 2023 | 151.59 | 152.13 | 150.62 | 151.74 | 79,261 | -0.43(-0.28%) |
Nov 10, 2023 | 148.92 | 152.45 | 148.22 | 152.17 | 195,687 | +4.52(+3.06%) |
Nov 09, 2023 | 149.32 | 150.54 | 147.41 | 147.65 | 82,511 | -1.01(-0.68%) |
Nov 08, 2023 | 148.64 | 149.29 | 147.70 | 148.66 | 76,834 | +0.30(+0.20%) |
Nov 07, 2023 | 146.90 | 149.09 | 146.90 | 148.36 | 131,442 | +2.89(+1.99%) |
Nov 06, 2023 | 146.21 | 146.56 | 144.10 | 145.47 | 209,969 | -0.45(-0.31%) |
Nov 03, 2023 | 143.31 | 146.75 | 143.25 | 145.92 | 88,686 | +2.45(+1.71%) |
Nov 02, 2023 | 143.36 | 143.71 | 142.12 | 143.47 | 124,846 | +2.39(+1.69%) |