Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 173.46 | 173.90 | 170.91 | 170.96 | 694,512 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.08 | 173.55 | 639,540 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,080 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.53 | 1,083,914 | +0.24(+0.14%) |
Jan 25, 2024 | 173.77 | 173.79 | 170.19 | 171.29 | 1,795,997 | -1.16(-0.67%) |
Jan 24, 2024 | 172.39 | 174.20 | 171.11 | 172.45 | 2,771,876 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.37 | 159.07 | 161.35 | 1,171,652 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.70 | 160.67 | 161.19 | 772,235 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,363 | +2.98(+1.88%) |
Jan 18, 2024 | 157.04 | 158.53 | 156.97 | 158.44 | 979,277 | +2.62(+1.68%) |
Jan 17, 2024 | 154.88 | 155.95 | 153.89 | 155.82 | 623,466 | +0.95(+0.61%) |
Jan 16, 2024 | 154.84 | 155.50 | 154.34 | 154.88 | 530,325 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.72 | 156.57 | 611,506 | +2.00(+1.30%) |
Jan 11, 2024 | 154.71 | 155.31 | 153.04 | 154.57 | 490,781 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.33 | 153.91 | 973,892 | +3.64(+2.43%) |
Jan 09, 2024 | 149.29 | 150.56 | 149.29 | 150.26 | 472,449 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.80 | 149.48 | 150.67 | 613,691 | +2.68(+1.81%) |
Jan 05, 2024 | 147.62 | 149.22 | 147.59 | 147.99 | 583,522 | +1.31(+0.90%) |
Jan 04, 2024 | 147.69 | 147.89 | 146.54 | 146.68 | 917,075 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,276 | -0.42(-0.28%) |
Jan 02, 2024 | 149.30 | 149.41 | 147.87 | 148.35 | 929,875 | -4.33(-2.83%) |
Dec 29, 2023 | 152.09 | 153.14 | 152.09 | 152.67 | 437,676 | +0.26(+0.17%) |
Dec 28, 2023 | 153.22 | 153.63 | 152.42 | 152.42 | 1,311,781 | -1.55(-1.01%) |
Dec 27, 2023 | 152.94 | 154.07 | 152.91 | 153.97 | 923,054 | +2.69(+1.78%) |
Dec 26, 2023 | 150.63 | 151.54 | 150.63 | 151.28 | 283,258 | +0.47(+0.31%) |
Dec 22, 2023 | 150.15 | 151.00 | 149.99 | 150.81 | 454,026 | +0.51(+0.34%) |
Dec 21, 2023 | 149.44 | 150.32 | 148.97 | 150.29 | 768,937 | +1.03(+0.69%) |
Dec 20, 2023 | 151.55 | 151.76 | 149.01 | 149.27 | 913,198 | -3.89(-2.54%) |
Dec 19, 2023 | 153.16 | 153.59 | 149.13 | 153.16 | 1,031,419 | +0.18(+0.12%) |
Dec 18, 2023 | 152.56 | 153.21 | 151.74 | 152.98 | 945,051 | +1.38(+0.91%) |
Dec 15, 2023 | 152.49 | 152.85 | 151.30 | 151.60 | 1,266,929 | -2.48(-1.61%) |
Dec 14, 2023 | 154.74 | 155.20 | 153.21 | 154.08 | 1,123,330 | -3.71(-2.35%) |
Dec 13, 2023 | 156.52 | 157.86 | 155.49 | 157.79 | 869,803 | +1.49(+0.95%) |
Dec 12, 2023 | 155.83 | 157.21 | 155.83 | 156.30 | 745,645 | -0.86(-0.55%) |
Dec 11, 2023 | 154.57 | 157.21 | 154.57 | 157.16 | 1,092,274 | -1.02(-0.64%) |
Dec 08, 2023 | 156.39 | 158.24 | 156.28 | 158.18 | 693,975 | +0.81(+0.51%) |
Dec 07, 2023 | 156.62 | 157.49 | 156.33 | 157.37 | 642,951 | +1.23(+0.78%) |
Dec 06, 2023 | 157.85 | 157.96 | 156.10 | 156.14 | 596,328 | -1.25(-0.79%) |
Dec 05, 2023 | 156.50 | 157.46 | 156.30 | 157.38 | 573,989 | +0.09(+0.06%) |
Dec 04, 2023 | 156.80 | 157.52 | 155.94 | 157.30 | 678,683 | -0.81(-0.51%) |
Dec 01, 2023 | 156.43 | 158.37 | 156.19 | 158.11 | 821,040 | +0.96(+0.61%) |
Nov 30, 2023 | 157.18 | 157.40 | 156.01 | 157.15 | 931,908 | +0.48(+0.31%) |
Nov 29, 2023 | 156.32 | 157.11 | 156.09 | 156.66 | 591,875 | +2.30(+1.49%) |
Nov 28, 2023 | 153.57 | 154.78 | 153.44 | 154.36 | 591,216 | +1.34(+0.88%) |
Nov 27, 2023 | 152.64 | 153.38 | 152.53 | 153.02 | 728,914 | +0.74(+0.49%) |
Nov 24, 2023 | 152.36 | 152.62 | 151.99 | 152.28 | 279,547 | +1.02(+0.67%) |
Nov 22, 2023 | 152.40 | 152.56 | 151.12 | 151.26 | 1,198,920 | +0.65(+0.43%) |
Nov 21, 2023 | 151.20 | 151.66 | 150.34 | 150.61 | 706,540 | -0.79(-0.52%) |
Nov 20, 2023 | 150.65 | 151.58 | 150.59 | 151.40 | 760,127 | +3.31(+2.23%) |
Nov 17, 2023 | 147.45 | 148.23 | 147.09 | 148.09 | 445,404 | +1.34(+0.92%) |
Nov 16, 2023 | 146.84 | 147.81 | 146.26 | 146.75 | 845,889 | +0.07(+0.05%) |
Nov 15, 2023 | 146.32 | 147.29 | 145.77 | 146.68 | 913,941 | +0.85(+0.58%) |
Nov 14, 2023 | 146.25 | 146.41 | 145.16 | 145.83 | 702,596 | +2.60(+1.81%) |
Nov 13, 2023 | 142.12 | 143.30 | 141.93 | 143.23 | 405,171 | -0.07(-0.05%) |
Nov 10, 2023 | 141.53 | 143.35 | 141.24 | 143.30 | 616,953 | +2.62(+1.86%) |
Nov 09, 2023 | 141.28 | 142.53 | 140.62 | 140.68 | 720,464 | +0.28(+0.20%) |
Nov 08, 2023 | 139.95 | 140.87 | 139.95 | 140.41 | 671,049 | +1.49(+1.07%) |
Nov 07, 2023 | 138.35 | 139.71 | 138.03 | 138.92 | 467,464 | +2.08(+1.52%) |
Nov 06, 2023 | 136.72 | 137.06 | 136.06 | 136.83 | 494,910 | -0.42(-0.31%) |
Nov 03, 2023 | 137.02 | 137.71 | 136.43 | 137.26 | 774,465 | +0.40(+0.29%) |
Nov 02, 2023 | 137.15 | 137.46 | 136.27 | 136.86 | 720,824 | +2.47(+1.84%) |