Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 192.05 | 194.84 | 188.00 | 189.40 | 540,665 | -4.09(-2.11%) |
Jan 30, 2024 | 191.71 | 197.05 | 191.70 | 193.49 | 522,435 | +1.28(+0.67%) |
Jan 29, 2024 | 192.51 | 192.62 | 185.65 | 192.21 | 1,075,173 | -1.19(-0.62%) |
Jan 26, 2024 | 194.00 | 204.00 | 193.24 | 193.40 | 1,879,746 | +7.89(+4.25%) |
Jan 25, 2024 | 183.71 | 186.32 | 180.12 | 185.51 | 817,365 | +3.76(+2.07%) |
Jan 24, 2024 | 189.38 | 189.71 | 180.46 | 181.75 | 736,016 | -5.43(-2.90%) |
Jan 23, 2024 | 185.49 | 187.46 | 180.20 | 187.18 | 621,344 | +2.96(+1.61%) |
Jan 22, 2024 | 178.60 | 184.86 | 177.12 | 184.22 | 551,014 | +6.20(+3.48%) |
Jan 19, 2024 | 174.20 | 178.81 | 170.76 | 178.02 | 1,610,355 | +3.82(+2.19%) |
Jan 18, 2024 | 172.99 | 174.67 | 169.11 | 174.20 | 385,241 | +3.42(+2.00%) |
Jan 17, 2024 | 170.23 | 171.99 | 167.40 | 170.78 | 586,647 | -1.98(-1.15%) |
Jan 16, 2024 | 171.01 | 174.27 | 167.70 | 172.76 | 521,169 | -0.45(-0.26%) |
Jan 12, 2024 | 179.96 | 180.54 | 172.77 | 173.21 | 456,966 | -5.40(-3.02%) |
Jan 11, 2024 | 176.30 | 178.83 | 173.99 | 178.61 | 584,921 | +0.45(+0.25%) |
Jan 10, 2024 | 173.63 | 178.25 | 170.38 | 178.16 | 685,492 | +5.02(+2.90%) |
Jan 09, 2024 | 174.65 | 181.69 | 171.73 | 173.14 | 716,889 | -3.74(-2.11%) |
Jan 08, 2024 | 171.40 | 177.14 | 169.42 | 176.88 | 321,764 | +5.25(+3.06%) |
Jan 05, 2024 | 170.00 | 175.21 | 167.57 | 171.63 | 336,468 | +0.06(+0.03%) |
Jan 04, 2024 | 172.12 | 174.77 | 171.17 | 171.57 | 472,946 | +0.00(+0.00%) |
Jan 03, 2024 | 176.16 | 176.31 | 170.73 | 171.57 | 582,370 | -7.72(-4.31%) |
Jan 02, 2024 | 176.79 | 184.44 | 175.83 | 179.29 | 479,424 | -0.51(-0.28%) |
Dec 29, 2023 | 182.82 | 187.31 | 179.55 | 179.80 | 360,374 | -5.55(-2.99%) |
Dec 28, 2023 | 183.71 | 188.31 | 182.13 | 185.35 | 423,648 | +1.64(+0.89%) |
Dec 27, 2023 | 184.60 | 186.03 | 183.32 | 183.71 | 288,767 | +0.08(+0.04%) |
Dec 26, 2023 | 182.89 | 185.60 | 182.26 | 183.63 | 190,502 | +0.91(+0.50%) |
Dec 22, 2023 | 184.10 | 186.16 | 182.27 | 182.72 | 439,293 | +0.63(+0.35%) |
Dec 21, 2023 | 182.77 | 184.99 | 181.88 | 182.09 | 274,445 | +2.27(+1.26%) |
Dec 20, 2023 | 182.99 | 185.29 | 179.16 | 179.82 | 604,490 | -2.28(-1.25%) |
Dec 19, 2023 | 179.72 | 182.78 | 179.26 | 182.10 | 455,478 | +5.34(+3.02%) |
Dec 18, 2023 | 182.52 | 182.91 | 175.94 | 176.76 | 545,023 | -4.46(-2.46%) |
Dec 15, 2023 | 181.99 | 185.73 | 178.35 | 181.22 | 1,268,824 | +0.81(+0.45%) |
Dec 14, 2023 | 180.97 | 187.87 | 177.97 | 180.41 | 1,142,381 | +5.49(+3.14%) |
Dec 13, 2023 | 162.53 | 175.69 | 162.53 | 174.92 | 942,210 | +11.97(+7.35%) |
Dec 12, 2023 | 161.50 | 164.57 | 160.50 | 162.95 | 524,898 | +2.21(+1.37%) |
Dec 11, 2023 | 159.60 | 162.55 | 159.25 | 160.74 | 294,034 | +1.47(+0.92%) |
Dec 08, 2023 | 160.48 | 164.71 | 158.33 | 159.27 | 472,497 | -2.60(-1.61%) |
Dec 07, 2023 | 155.49 | 164.50 | 154.71 | 161.87 | 2,101,469 | +5.67(+3.63%) |
Dec 06, 2023 | 155.74 | 157.30 | 152.91 | 156.20 | 377,645 | +1.65(+1.07%) |
Dec 05, 2023 | 160.22 | 166.23 | 151.90 | 154.55 | 430,145 | -6.95(-4.30%) |
Dec 04, 2023 | 161.60 | 166.29 | 160.61 | 161.50 | 495,347 | -3.44(-2.09%) |
Dec 01, 2023 | 156.01 | 165.03 | 154.75 | 164.94 | 573,815 | +7.69(+4.89%) |
Nov 30, 2023 | 159.12 | 161.00 | 156.06 | 157.25 | 712,430 | -2.24(-1.40%) |
Nov 29, 2023 | 157.90 | 163.32 | 157.90 | 159.49 | 553,227 | +2.59(+1.65%) |
Nov 28, 2023 | 159.75 | 160.15 | 155.27 | 156.90 | 323,327 | -2.56(-1.61%) |
Nov 27, 2023 | 160.66 | 161.94 | 159.36 | 159.46 | 392,467 | -2.32(-1.43%) |
Nov 24, 2023 | 159.00 | 162.62 | 159.00 | 161.78 | 145,716 | +1.57(+0.98%) |
Nov 22, 2023 | 158.64 | 161.19 | 157.58 | 160.21 | 480,774 | +3.21(+2.04%) |
Nov 21, 2023 | 156.00 | 159.79 | 153.37 | 157.00 | 464,717 | +1.36(+0.87%) |
Nov 20, 2023 | 152.09 | 157.66 | 150.66 | 155.64 | 534,236 | +5.04(+3.35%) |
Nov 17, 2023 | 151.87 | 153.25 | 148.96 | 150.60 | 530,678 | -0.91(-0.60%) |
Nov 16, 2023 | 155.26 | 156.88 | 150.31 | 151.51 | 651,269 | -4.42(-2.83%) |
Nov 15, 2023 | 154.74 | 162.08 | 154.54 | 155.93 | 511,580 | +2.14(+1.39%) |
Nov 14, 2023 | 153.00 | 157.57 | 151.65 | 153.79 | 622,514 | +8.09(+5.55%) |
Nov 13, 2023 | 145.66 | 146.95 | 144.02 | 145.70 | 451,554 | -1.86(-1.26%) |
Nov 10, 2023 | 146.97 | 148.05 | 142.68 | 147.56 | 500,849 | +0.57(+0.39%) |
Nov 09, 2023 | 149.56 | 151.85 | 146.24 | 146.99 | 455,962 | -0.89(-0.60%) |
Nov 08, 2023 | 151.18 | 153.58 | 147.38 | 147.88 | 812,951 | -3.07(-2.03%) |
Nov 07, 2023 | 144.29 | 152.22 | 144.29 | 150.95 | 650,227 | +7.00(+4.86%) |
Nov 06, 2023 | 150.21 | 150.21 | 142.85 | 143.95 | 748,503 | -6.41(-4.26%) |
Nov 03, 2023 | 138.66 | 151.02 | 137.44 | 150.36 | 1,466,838 | +13.82(+10.12%) |
Nov 02, 2023 | 137.50 | 137.76 | 133.26 | 136.54 | 618,908 | +5.08(+3.86%) |