Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 170.21 | 171.25 | 166.96 | 167.38 | 85,779 | -3.26(-1.91%) |
Jan 30, 2024 | 169.99 | 171.68 | 169.44 | 170.64 | 141,702 | +0.41(+0.24%) |
Jan 29, 2024 | 167.06 | 170.47 | 165.82 | 170.23 | 78,381 | +3.19(+1.91%) |
Jan 26, 2024 | 166.36 | 167.44 | 165.80 | 167.04 | 47,089 | +1.43(+0.86%) |
Jan 25, 2024 | 163.85 | 166.05 | 163.73 | 165.62 | 28,965 | +2.73(+1.67%) |
Jan 24, 2024 | 164.98 | 165.74 | 162.89 | 162.89 | 50,238 | -0.31(-0.19%) |
Jan 23, 2024 | 164.44 | 165.91 | 162.64 | 163.20 | 80,090 | -0.45(-0.27%) |
Jan 22, 2024 | 164.90 | 164.90 | 163.65 | 163.65 | 68,886 | -0.14(-0.08%) |
Jan 19, 2024 | 162.18 | 164.13 | 160.65 | 163.79 | 107,678 | +2.14(+1.32%) |
Jan 18, 2024 | 158.29 | 161.72 | 158.29 | 161.65 | 84,093 | +4.47(+2.85%) |
Jan 17, 2024 | 159.43 | 160.31 | 157.01 | 157.18 | 86,876 | -4.03(-2.50%) |
Jan 16, 2024 | 161.34 | 161.54 | 158.70 | 161.21 | 105,674 | -0.98(-0.60%) |
Jan 12, 2024 | 161.58 | 162.98 | 161.06 | 162.19 | 72,689 | +1.76(+1.10%) |
Jan 11, 2024 | 160.87 | 161.26 | 157.79 | 160.44 | 48,056 | +0.11(+0.07%) |
Jan 10, 2024 | 161.01 | 162.32 | 160.11 | 160.33 | 30,156 | -0.07(-0.04%) |
Jan 09, 2024 | 159.28 | 160.94 | 159.00 | 160.40 | 40,746 | -0.46(-0.29%) |
Jan 08, 2024 | 158.85 | 161.37 | 158.03 | 160.85 | 73,322 | +1.98(+1.24%) |
Jan 05, 2024 | 158.60 | 159.79 | 157.23 | 158.88 | 53,157 | +0.16(+0.10%) |
Jan 04, 2024 | 158.37 | 160.21 | 157.75 | 158.72 | 74,638 | +0.97(+0.61%) |
Jan 03, 2024 | 156.91 | 158.89 | 156.47 | 157.75 | 68,216 | -0.27(-0.17%) |
Jan 02, 2024 | 161.64 | 161.64 | 156.80 | 158.02 | 47,835 | -3.82(-2.36%) |
Dec 29, 2023 | 162.22 | 162.74 | 161.34 | 161.84 | 43,941 | -0.82(-0.50%) |
Dec 28, 2023 | 164.03 | 164.83 | 162.21 | 162.66 | 63,794 | -0.38(-0.23%) |
Dec 27, 2023 | 163.50 | 164.74 | 162.20 | 163.04 | 114,997 | -0.39(-0.24%) |
Dec 26, 2023 | 162.69 | 164.55 | 162.69 | 163.43 | 43,025 | +0.64(+0.39%) |
Dec 22, 2023 | 161.86 | 162.79 | 160.91 | 162.79 | 77,853 | +1.91(+1.19%) |
Dec 21, 2023 | 161.34 | 162.41 | 160.40 | 160.87 | 113,474 | +0.79(+0.49%) |
Dec 20, 2023 | 165.79 | 165.79 | 160.09 | 160.09 | 88,594 | -4.52(-2.74%) |
Dec 19, 2023 | 162.92 | 165.31 | 162.92 | 164.60 | 136,922 | +3.01(+1.86%) |
Dec 18, 2023 | 159.78 | 162.66 | 159.78 | 161.59 | 77,503 | +2.31(+1.45%) |
Dec 15, 2023 | 160.48 | 161.40 | 156.53 | 159.28 | 198,319 | -1.51(-0.94%) |
Dec 14, 2023 | 163.20 | 164.78 | 160.53 | 160.78 | 156,181 | -1.80(-1.10%) |
Dec 13, 2023 | 161.35 | 162.93 | 158.65 | 162.58 | 92,037 | +1.66(+1.03%) |
Dec 12, 2023 | 162.59 | 162.59 | 160.78 | 160.92 | 30,483 | -1.12(-0.69%) |
Dec 11, 2023 | 163.72 | 163.72 | 161.45 | 162.04 | 39,398 | -1.23(-0.75%) |
Dec 08, 2023 | 163.37 | 163.85 | 162.32 | 163.27 | 70,625 | +0.24(+0.15%) |
Dec 07, 2023 | 161.92 | 164.35 | 161.60 | 163.03 | 60,357 | +1.92(+1.19%) |
Dec 06, 2023 | 160.50 | 162.38 | 160.16 | 161.10 | 48,413 | +1.52(+0.95%) |
Dec 05, 2023 | 158.33 | 161.12 | 157.42 | 159.59 | 48,151 | +1.57(+0.99%) |
Dec 04, 2023 | 157.51 | 158.84 | 154.95 | 158.02 | 34,204 | -0.52(-0.33%) |
Dec 01, 2023 | 157.63 | 158.88 | 157.04 | 158.54 | 19,002 | +2.07(+1.33%) |
Nov 30, 2023 | 156.56 | 156.89 | 155.13 | 156.47 | 60,296 | +0.70(+0.45%) |
Nov 29, 2023 | 158.00 | 158.00 | 155.20 | 155.77 | 42,020 | -0.97(-0.62%) |
Nov 28, 2023 | 156.30 | 158.01 | 155.09 | 156.74 | 31,576 | +1.14(+0.73%) |
Nov 27, 2023 | 157.47 | 157.47 | 154.13 | 155.60 | 89,299 | -2.17(-1.38%) |
Nov 24, 2023 | 156.91 | 158.01 | 156.51 | 157.77 | 16,050 | +2.53(+1.63%) |
Nov 22, 2023 | 154.27 | 155.83 | 153.12 | 155.24 | 28,403 | +1.85(+1.21%) |
Nov 21, 2023 | 154.69 | 155.81 | 152.96 | 153.38 | 33,821 | -0.88(-0.57%) |
Nov 20, 2023 | 152.90 | 154.26 | 152.17 | 154.26 | 33,647 | +1.85(+1.22%) |
Nov 17, 2023 | 151.28 | 154.54 | 151.28 | 152.41 | 40,715 | +1.25(+0.82%) |
Nov 16, 2023 | 152.25 | 153.85 | 151.16 | 151.16 | 48,652 | -1.68(-1.10%) |
Nov 15, 2023 | 152.92 | 153.71 | 148.62 | 152.84 | 70,550 | +0.64(+0.42%) |
Nov 14, 2023 | 147.02 | 152.75 | 147.02 | 152.20 | 59,883 | +7.97(+5.52%) |
Nov 13, 2023 | 143.65 | 145.54 | 142.74 | 144.23 | 48,965 | +0.51(+0.35%) |
Nov 10, 2023 | 143.65 | 143.72 | 141.93 | 143.72 | 31,191 | +0.33(+0.23%) |
Nov 09, 2023 | 144.41 | 144.83 | 142.51 | 143.39 | 57,517 | -0.52(-0.36%) |
Nov 08, 2023 | 142.07 | 145.45 | 142.07 | 143.91 | 57,175 | +0.68(+0.47%) |
Nov 07, 2023 | 141.94 | 144.58 | 141.69 | 143.23 | 107,559 | -1.46(-1.01%) |
Nov 06, 2023 | 146.41 | 146.75 | 144.03 | 144.69 | 89,804 | -1.80(-1.23%) |
Nov 03, 2023 | 147.09 | 148.82 | 146.21 | 146.49 | 90,948 | +0.94(+0.64%) |
Nov 02, 2023 | 143.24 | 147.43 | 143.24 | 145.55 | 60,999 | +2.61(+1.83%) |