Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 190.02 | 190.02 | 183.28 | 183.80 | 186,491 | -6.41(-3.37%) |
Jan 30, 2024 | 190.26 | 192.25 | 188.17 | 190.21 | 135,903 | -0.92(-0.48%) |
Jan 29, 2024 | 186.67 | 191.74 | 186.67 | 191.13 | 101,225 | +4.53(+2.43%) |
Jan 26, 2024 | 186.90 | 187.48 | 185.45 | 186.60 | 111,642 | +1.02(+0.55%) |
Jan 25, 2024 | 189.97 | 189.97 | 184.38 | 185.58 | 95,575 | -1.79(-0.96%) |
Jan 24, 2024 | 191.79 | 192.45 | 186.76 | 187.37 | 77,983 | -2.18(-1.15%) |
Jan 23, 2024 | 190.26 | 191.41 | 187.35 | 189.55 | 99,451 | +1.09(+0.58%) |
Jan 22, 2024 | 186.99 | 190.28 | 186.40 | 188.46 | 154,718 | +3.53(+1.91%) |
Jan 19, 2024 | 183.68 | 185.15 | 181.32 | 184.93 | 123,517 | +2.60(+1.43%) |
Jan 18, 2024 | 182.94 | 183.52 | 180.12 | 182.33 | 108,988 | +1.71(+0.95%) |
Jan 17, 2024 | 177.99 | 182.09 | 177.99 | 180.62 | 95,714 | -0.08(-0.04%) |
Jan 16, 2024 | 178.93 | 182.02 | 179.38 | 180.70 | 104,450 | -0.31(-0.17%) |
Jan 12, 2024 | 183.17 | 185.81 | 180.19 | 181.01 | 93,383 | -0.23(-0.13%) |
Jan 11, 2024 | 178.47 | 182.29 | 177.09 | 181.24 | 173,790 | +3.29(+1.85%) |
Jan 10, 2024 | 176.68 | 178.95 | 176.05 | 177.95 | 109,286 | +0.65(+0.37%) |
Jan 09, 2024 | 178.00 | 180.25 | 176.46 | 177.30 | 116,703 | -2.80(-1.55%) |
Jan 08, 2024 | 173.14 | 180.89 | 173.14 | 180.10 | 120,539 | +6.99(+4.04%) |
Jan 05, 2024 | 175.56 | 177.41 | 172.54 | 173.11 | 138,064 | -4.37(-2.46%) |
Jan 04, 2024 | 181.69 | 181.76 | 177.19 | 177.48 | 132,702 | -3.58(-1.98%) |
Jan 03, 2024 | 183.71 | 184.60 | 181.06 | 181.06 | 137,248 | -3.24(-1.76%) |
Jan 02, 2024 | 192.20 | 192.20 | 182.83 | 184.30 | 130,369 | -9.54(-4.92%) |
Dec 29, 2023 | 196.22 | 196.94 | 192.52 | 193.84 | 127,120 | -2.37(-1.21%) |
Dec 28, 2023 | 197.01 | 197.78 | 195.24 | 196.21 | 136,831 | -1.08(-0.55%) |
Dec 27, 2023 | 197.32 | 198.35 | 196.22 | 197.29 | 96,459 | +0.20(+0.10%) |
Dec 26, 2023 | 194.66 | 197.53 | 194.00 | 197.09 | 106,650 | +3.70(+1.91%) |
Dec 22, 2023 | 189.90 | 193.87 | 189.59 | 193.39 | 106,126 | +4.50(+2.38%) |
Dec 21, 2023 | 191.24 | 191.60 | 188.43 | 188.89 | 122,383 | -0.60(-0.32%) |
Dec 20, 2023 | 193.81 | 195.92 | 189.30 | 189.49 | 160,272 | -4.51(-2.32%) |
Dec 19, 2023 | 189.57 | 194.85 | 189.49 | 194.00 | 192,405 | +5.98(+3.18%) |
Dec 18, 2023 | 185.15 | 189.10 | 184.62 | 188.02 | 145,548 | +3.42(+1.85%) |
Dec 15, 2023 | 184.40 | 185.66 | 181.53 | 184.60 | 360,875 | +1.38(+0.75%) |
Dec 14, 2023 | 187.75 | 189.50 | 179.28 | 183.22 | 176,156 | -2.57(-1.38%) |
Dec 13, 2023 | 184.55 | 185.85 | 180.18 | 185.79 | 188,742 | +1.86(+1.01%) |
Dec 12, 2023 | 185.24 | 185.24 | 182.12 | 183.93 | 82,955 | -0.97(-0.52%) |
Dec 11, 2023 | 183.88 | 185.05 | 183.54 | 184.90 | 99,344 | +1.52(+0.83%) |
Dec 08, 2023 | 181.38 | 184.86 | 180.99 | 183.38 | 92,235 | +1.25(+0.69%) |
Dec 07, 2023 | 183.04 | 183.04 | 179.59 | 182.13 | 96,698 | -0.06(-0.03%) |
Dec 06, 2023 | 187.00 | 187.99 | 180.88 | 182.19 | 119,093 | -3.69(-1.99%) |
Dec 05, 2023 | 185.33 | 186.02 | 183.02 | 185.88 | 144,806 | +0.12(+0.06%) |
Dec 04, 2023 | 178.58 | 186.32 | 178.58 | 185.76 | 226,083 | +8.01(+4.51%) |
Dec 01, 2023 | 171.94 | 178.00 | 171.35 | 177.75 | 141,790 | +5.47(+3.18%) |
Nov 30, 2023 | 172.00 | 172.36 | 169.32 | 172.28 | 251,126 | +0.79(+0.46%) |
Nov 29, 2023 | 177.06 | 178.59 | 171.34 | 171.49 | 143,692 | -3.02(-1.73%) |
Nov 28, 2023 | 175.47 | 175.98 | 172.68 | 174.51 | 84,909 | -1.74(-0.99%) |
Nov 27, 2023 | 174.85 | 178.17 | 174.21 | 176.25 | 177,500 | +1.06(+0.61%) |
Nov 24, 2023 | 173.68 | 175.26 | 173.05 | 175.19 | 34,709 | +1.04(+0.60%) |
Nov 22, 2023 | 173.76 | 176.28 | 173.52 | 174.15 | 146,489 | +2.09(+1.21%) |
Nov 21, 2023 | 169.38 | 174.51 | 169.38 | 172.06 | 189,778 | +1.68(+0.99%) |
Nov 20, 2023 | 173.79 | 174.00 | 170.06 | 170.38 | 264,729 | -2.12(-1.23%) |
Nov 17, 2023 | 173.94 | 175.63 | 172.10 | 172.50 | 247,995 | -0.26(-0.15%) |
Nov 16, 2023 | 175.17 | 178.56 | 172.49 | 172.76 | 222,509 | -3.62(-2.05%) |
Nov 15, 2023 | 186.29 | 190.08 | 175.86 | 176.38 | 236,118 | -10.03(-5.38%) |
Nov 14, 2023 | 175.77 | 186.46 | 175.77 | 186.41 | 183,584 | +14.55(+8.47%) |
Nov 13, 2023 | 168.19 | 172.28 | 167.20 | 171.86 | 105,230 | +2.52(+1.49%) |
Nov 10, 2023 | 167.03 | 170.64 | 165.34 | 169.34 | 101,315 | +3.41(+2.06%) |
Nov 09, 2023 | 170.64 | 170.64 | 164.61 | 165.93 | 137,416 | -4.21(-2.47%) |
Nov 08, 2023 | 171.24 | 171.24 | 169.14 | 170.14 | 101,953 | -0.37(-0.22%) |
Nov 07, 2023 | 168.91 | 172.69 | 167.85 | 170.51 | 136,265 | +2.28(+1.36%) |
Nov 06, 2023 | 165.73 | 168.40 | 164.47 | 168.23 | 143,806 | +1.61(+0.97%) |
Nov 03, 2023 | 164.93 | 167.79 | 164.83 | 166.62 | 136,047 | +3.45(+2.11%) |
Nov 02, 2023 | 163.90 | 165.96 | 162.90 | 163.17 | 166,730 | +2.07(+1.28%) |