Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 194.38 | 197.01 | 191.94 | 193.28 | 339,615 | -2.36(-1.21%) |
Jan 30, 2024 | 194.61 | 198.21 | 194.61 | 195.64 | 333,173 | +0.89(+0.46%) |
Jan 29, 2024 | 188.47 | 195.47 | 187.64 | 194.75 | 322,387 | +6.62(+3.52%) |
Jan 26, 2024 | 185.12 | 188.23 | 184.58 | 188.13 | 292,171 | +2.99(+1.61%) |
Jan 25, 2024 | 185.22 | 185.92 | 182.99 | 185.15 | 231,472 | +3.71(+2.04%) |
Jan 24, 2024 | 189.41 | 190.16 | 180.15 | 181.44 | 264,554 | -6.32(-3.37%) |
Jan 23, 2024 | 194.26 | 196.83 | 186.56 | 187.75 | 243,047 | -8.93(-4.54%) |
Jan 22, 2024 | 192.89 | 197.55 | 192.65 | 196.68 | 416,035 | +6.57(+3.45%) |
Jan 19, 2024 | 187.44 | 191.50 | 186.25 | 190.12 | 203,467 | +3.46(+1.85%) |
Jan 18, 2024 | 185.23 | 187.45 | 183.93 | 186.65 | 281,075 | +4.70(+2.58%) |
Jan 17, 2024 | 181.39 | 182.18 | 178.50 | 181.95 | 128,960 | -1.67(-0.91%) |
Jan 16, 2024 | 183.30 | 184.06 | 180.07 | 183.62 | 238,125 | -1.54(-0.83%) |
Jan 12, 2024 | 185.21 | 185.40 | 181.77 | 185.16 | 239,306 | +1.61(+0.87%) |
Jan 11, 2024 | 183.18 | 184.34 | 180.61 | 183.55 | 154,962 | -0.53(-0.29%) |
Jan 10, 2024 | 181.94 | 185.24 | 181.90 | 184.09 | 164,631 | +3.42(+1.89%) |
Jan 09, 2024 | 176.07 | 181.08 | 176.07 | 180.66 | 302,437 | +1.93(+1.08%) |
Jan 08, 2024 | 177.51 | 178.74 | 175.57 | 178.73 | 239,574 | +5.87(+3.40%) |
Jan 05, 2024 | 168.36 | 174.12 | 166.73 | 172.86 | 274,407 | +2.66(+1.56%) |
Jan 04, 2024 | 171.28 | 172.57 | 169.11 | 170.20 | 192,083 | -2.98(-1.72%) |
Jan 03, 2024 | 175.35 | 175.83 | 171.64 | 173.17 | 182,493 | -6.02(-3.36%) |
Jan 02, 2024 | 179.06 | 180.18 | 174.87 | 179.19 | 143,981 | -2.15(-1.19%) |
Dec 29, 2023 | 182.95 | 184.09 | 181.08 | 181.35 | 164,996 | -2.75(-1.49%) |
Dec 28, 2023 | 185.70 | 186.28 | 183.36 | 184.09 | 93,736 | -1.81(-0.97%) |
Dec 27, 2023 | 186.67 | 187.54 | 185.18 | 185.90 | 117,373 | +0.46(+0.25%) |
Dec 26, 2023 | 185.80 | 187.01 | 184.50 | 185.44 | 123,772 | +1.12(+0.61%) |
Dec 22, 2023 | 185.00 | 185.69 | 182.57 | 184.32 | 111,268 | +0.26(+0.14%) |
Dec 21, 2023 | 183.70 | 184.44 | 180.90 | 184.06 | 128,306 | +3.62(+2.01%) |
Dec 20, 2023 | 182.06 | 186.78 | 180.34 | 180.44 | 187,069 | -1.70(-0.93%) |
Dec 19, 2023 | 180.38 | 184.14 | 180.23 | 182.14 | 192,599 | +4.39(+2.47%) |
Dec 18, 2023 | 181.14 | 182.33 | 176.66 | 177.75 | 183,186 | -1.64(-0.91%) |
Dec 15, 2023 | 181.25 | 182.30 | 176.56 | 179.38 | 771,139 | -2.84(-1.56%) |
Dec 14, 2023 | 172.54 | 184.17 | 172.08 | 182.22 | 428,752 | +16.62(+10.04%) |
Dec 13, 2023 | 161.60 | 166.41 | 156.91 | 165.59 | 335,943 | +4.78(+2.97%) |
Dec 12, 2023 | 161.76 | 161.76 | 159.01 | 160.81 | 223,277 | -0.91(-0.56%) |
Dec 11, 2023 | 162.07 | 163.99 | 160.74 | 161.72 | 198,030 | -0.35(-0.21%) |
Dec 08, 2023 | 160.34 | 163.31 | 159.36 | 162.07 | 192,833 | +2.33(+1.46%) |
Dec 07, 2023 | 158.39 | 159.84 | 157.35 | 159.74 | 274,223 | +0.93(+0.59%) |
Dec 06, 2023 | 154.23 | 160.42 | 154.02 | 158.81 | 420,610 | +6.68(+4.39%) |
Dec 05, 2023 | 152.81 | 153.35 | 150.54 | 152.13 | 238,103 | -1.42(-0.92%) |
Dec 04, 2023 | 151.19 | 155.22 | 150.82 | 153.55 | 206,979 | +1.64(+1.08%) |
Dec 01, 2023 | 148.58 | 153.14 | 148.58 | 151.90 | 178,361 | +2.90(+1.95%) |
Nov 30, 2023 | 149.62 | 149.99 | 147.10 | 149.00 | 212,012 | -0.21(-0.14%) |
Nov 29, 2023 | 146.27 | 149.49 | 146.27 | 149.21 | 400,966 | +4.81(+3.33%) |
Nov 28, 2023 | 145.21 | 146.04 | 144.29 | 144.40 | 197,919 | -0.81(-0.56%) |
Nov 27, 2023 | 144.04 | 145.90 | 143.68 | 145.21 | 217,850 | +0.86(+0.60%) |
Nov 24, 2023 | 142.71 | 145.07 | 142.71 | 144.35 | 37,776 | +0.95(+0.66%) |
Nov 22, 2023 | 145.88 | 146.20 | 143.37 | 143.40 | 202,407 | -0.25(-0.17%) |
Nov 21, 2023 | 145.08 | 145.23 | 142.53 | 143.65 | 341,769 | -1.91(-1.31%) |
Nov 20, 2023 | 141.07 | 145.57 | 139.73 | 145.56 | 313,904 | +4.18(+2.96%) |
Nov 17, 2023 | 138.24 | 141.91 | 137.38 | 141.38 | 315,176 | +4.16(+3.03%) |
Nov 16, 2023 | 138.44 | 141.14 | 136.99 | 137.22 | 143,002 | +1.18(+0.87%) |
Nov 15, 2023 | 137.16 | 139.82 | 135.64 | 136.04 | 220,055 | -1.84(-1.34%) |
Nov 14, 2023 | 132.01 | 137.96 | 131.00 | 137.89 | 413,644 | +13.34(+10.71%) |
Nov 13, 2023 | 125.54 | 125.69 | 122.77 | 124.55 | 125,860 | -1.53(-1.21%) |
Nov 10, 2023 | 122.25 | 126.34 | 120.61 | 126.08 | 220,502 | +4.35(+3.57%) |
Nov 09, 2023 | 123.61 | 123.61 | 120.86 | 121.73 | 324,911 | +1.52(+1.26%) |
Nov 08, 2023 | 114.80 | 126.44 | 114.10 | 120.21 | 150,654 | -1.89(-1.55%) |
Nov 07, 2023 | 121.17 | 122.90 | 121.16 | 122.11 | 251,945 | +0.83(+0.69%) |
Nov 06, 2023 | 122.85 | 124.74 | 121.12 | 121.27 | 264,990 | -2.57(-2.08%) |
Nov 03, 2023 | 121.49 | 124.66 | 121.49 | 123.85 | 328,132 | +6.38(+5.43%) |
Nov 02, 2023 | 117.35 | 119.11 | 116.43 | 117.47 | 332,886 | +3.44(+3.02%) |