Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 188.37 | 190.43 | 186.04 | 186.41 | 3,045,922 | -1.96(-1.04%) |
Jan 30, 2024 | 177.50 | 190.21 | 176.39 | 188.37 | 3,651,626 | +12.23(+6.94%) |
Jan 29, 2024 | 175.01 | 176.60 | 172.65 | 176.15 | 2,206,642 | +1.53(+0.88%) |
Jan 26, 2024 | 174.71 | 176.75 | 173.63 | 174.61 | 1,374,400 | +0.40(+0.23%) |
Jan 25, 2024 | 173.49 | 175.14 | 172.11 | 174.21 | 1,628,702 | +2.06(+1.20%) |
Jan 24, 2024 | 172.32 | 173.25 | 170.82 | 172.15 | 1,383,408 | +0.89(+0.52%) |
Jan 23, 2024 | 171.59 | 173.84 | 171.23 | 171.26 | 1,486,396 | +1.30(+0.76%) |
Jan 22, 2024 | 165.61 | 170.29 | 165.58 | 169.97 | 1,647,508 | +3.64(+2.19%) |
Jan 19, 2024 | 165.92 | 167.74 | 164.83 | 166.33 | 1,222,869 | +0.39(+0.23%) |
Jan 18, 2024 | 169.99 | 170.31 | 165.45 | 165.94 | 2,476,856 | -2.64(-1.57%) |
Jan 17, 2024 | 168.87 | 171.20 | 168.10 | 168.58 | 1,637,235 | -1.74(-1.02%) |
Jan 16, 2024 | 168.42 | 170.61 | 167.13 | 170.32 | 1,538,994 | +1.91(+1.13%) |
Jan 12, 2024 | 167.96 | 169.76 | 167.05 | 168.42 | 776,248 | +0.70(+0.42%) |
Jan 11, 2024 | 168.39 | 169.16 | 166.22 | 167.72 | 826,274 | -0.67(-0.40%) |
Jan 10, 2024 | 166.65 | 168.64 | 166.22 | 168.39 | 1,206,628 | +1.74(+1.05%) |
Jan 09, 2024 | 170.72 | 171.40 | 166.47 | 166.65 | 2,205,184 | -5.62(-3.26%) |
Jan 08, 2024 | 169.60 | 172.39 | 166.81 | 172.27 | 1,278,266 | +2.17(+1.28%) |
Jan 05, 2024 | 170.96 | 172.14 | 169.40 | 170.09 | 1,493,998 | -1.50(-0.87%) |
Jan 04, 2024 | 176.04 | 177.13 | 171.46 | 171.59 | 1,814,187 | -4.49(-2.55%) |
Jan 03, 2024 | 172.52 | 177.54 | 171.96 | 176.08 | 1,631,731 | +1.14(+0.65%) |
Jan 02, 2024 | 173.21 | 176.04 | 172.86 | 174.94 | 1,211,117 | +1.39(+0.80%) |
Dec 29, 2023 | 174.51 | 174.94 | 173.04 | 173.56 | 906,111 | -1.15(-0.66%) |
Dec 28, 2023 | 176.03 | 176.69 | 174.45 | 174.70 | 1,005,103 | -2.13(-1.21%) |
Dec 27, 2023 | 177.09 | 177.82 | 176.25 | 176.84 | 860,785 | -0.38(-0.21%) |
Dec 26, 2023 | 177.03 | 178.13 | 176.72 | 177.21 | 479,789 | +0.19(+0.11%) |
Dec 22, 2023 | 175.97 | 177.87 | 175.95 | 177.03 | 932,867 | +1.43(+0.81%) |
Dec 21, 2023 | 176.42 | 177.15 | 174.98 | 175.59 | 961,694 | +0.92(+0.53%) |
Dec 20, 2023 | 175.80 | 178.25 | 174.64 | 174.67 | 1,552,473 | -2.16(-1.22%) |
Dec 19, 2023 | 173.76 | 177.12 | 172.21 | 176.83 | 1,728,253 | +3.62(+2.09%) |
Dec 18, 2023 | 174.70 | 177.13 | 172.53 | 173.21 | 2,006,065 | +1.39(+0.81%) |
Dec 15, 2023 | 170.34 | 174.51 | 168.51 | 171.82 | 3,940,437 | +1.96(+1.15%) |
Dec 14, 2023 | 163.64 | 170.24 | 161.99 | 169.86 | 2,413,522 | +4.11(+2.48%) |
Dec 13, 2023 | 162.81 | 166.72 | 160.96 | 165.75 | 1,478,254 | +2.94(+1.81%) |
Dec 12, 2023 | 164.07 | 165.36 | 161.40 | 162.81 | 1,069,535 | -0.81(-0.50%) |
Dec 11, 2023 | 159.65 | 163.82 | 158.10 | 163.62 | 1,329,059 | +2.48(+1.54%) |
Dec 08, 2023 | 161.66 | 164.10 | 160.91 | 161.15 | 933,963 | -1.12(-0.69%) |
Dec 07, 2023 | 161.87 | 163.30 | 160.57 | 162.27 | 1,235,236 | +0.97(+0.60%) |
Dec 06, 2023 | 164.16 | 165.88 | 161.06 | 161.30 | 1,540,951 | -3.50(-2.12%) |
Dec 05, 2023 | 165.86 | 165.86 | 162.59 | 164.80 | 1,485,352 | -1.63(-0.98%) |
Dec 04, 2023 | 168.02 | 169.31 | 166.36 | 166.43 | 1,589,873 | -2.99(-1.77%) |
Dec 01, 2023 | 170.47 | 171.81 | 168.78 | 169.42 | 2,050,784 | +0.44(+0.26%) |
Nov 30, 2023 | 163.69 | 169.79 | 163.23 | 168.98 | 5,514,755 | +6.15(+3.78%) |
Nov 29, 2023 | 160.61 | 162.91 | 160.19 | 162.83 | 1,259,904 | +2.60(+1.63%) |
Nov 28, 2023 | 160.10 | 162.50 | 159.37 | 160.22 | 1,481,101 | -0.07(-0.04%) |
Nov 27, 2023 | 155.91 | 160.80 | 155.47 | 160.29 | 1,357,294 | +4.05(+2.59%) |
Nov 24, 2023 | 156.66 | 157.07 | 154.81 | 156.25 | 437,607 | -0.24(-0.15%) |
Nov 22, 2023 | 156.78 | 157.12 | 155.00 | 156.49 | 699,084 | -0.39(-0.25%) |
Nov 21, 2023 | 155.93 | 158.31 | 155.15 | 156.87 | 1,027,775 | +0.73(+0.47%) |
Nov 20, 2023 | 156.01 | 157.82 | 155.93 | 156.14 | 861,590 | +0.29(+0.19%) |
Nov 17, 2023 | 155.48 | 156.37 | 154.67 | 155.85 | 989,080 | +1.81(+1.17%) |
Nov 16, 2023 | 155.11 | 156.18 | 151.74 | 154.04 | 1,342,554 | -1.62(-1.04%) |
Nov 15, 2023 | 154.59 | 156.42 | 154.49 | 155.66 | 824,903 | +1.58(+1.03%) |
Nov 14, 2023 | 154.10 | 155.39 | 153.10 | 154.08 | 1,246,909 | +2.03(+1.33%) |
Nov 13, 2023 | 151.38 | 152.49 | 150.16 | 152.05 | 737,467 | +0.32(+0.21%) |
Nov 10, 2023 | 150.71 | 152.10 | 149.34 | 151.73 | 921,884 | +1.45(+0.97%) |
Nov 09, 2023 | 153.62 | 153.62 | 149.74 | 150.28 | 1,032,611 | -1.79(-1.18%) |
Nov 08, 2023 | 150.17 | 153.27 | 150.17 | 152.07 | 1,190,942 | +1.51(+1.00%) |
Nov 07, 2023 | 150.96 | 151.92 | 150.22 | 150.56 | 1,122,691 | -1.68(-1.10%) |
Nov 06, 2023 | 152.55 | 154.33 | 151.41 | 152.24 | 1,013,141 | +0.81(+0.54%) |
Nov 03, 2023 | 152.12 | 154.25 | 151.41 | 151.43 | 1,181,674 | +1.04(+0.69%) |
Nov 02, 2023 | 148.74 | 151.24 | 148.55 | 150.38 | 905,068 | +3.25(+2.21%) |