Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 168.49 | 169.20 | 166.08 | 166.20 | 256,740 | -3.51(-2.07%) |
Jan 30, 2024 | 169.74 | 170.16 | 168.80 | 169.71 | 207,598 | +0.76(+0.45%) |
Jan 29, 2024 | 167.47 | 169.30 | 167.19 | 168.95 | 183,660 | +1.20(+0.72%) |
Jan 26, 2024 | 167.03 | 169.34 | 166.84 | 167.75 | 334,605 | +11.25(+7.19%) |
Jan 25, 2024 | 147.98 | 157.18 | 147.55 | 156.50 | 487,299 | +7.05(+4.72%) |
Jan 24, 2024 | 150.09 | 150.18 | 148.61 | 149.45 | 288,620 | +3.85(+2.64%) |
Jan 23, 2024 | 145.15 | 145.80 | 144.82 | 145.60 | 236,184 | +1.19(+0.82%) |
Jan 22, 2024 | 144.21 | 144.85 | 143.95 | 144.41 | 296,529 | -0.44(-0.30%) |
Jan 19, 2024 | 142.61 | 144.88 | 142.03 | 144.85 | 212,863 | +0.10(+0.07%) |
Jan 18, 2024 | 144.43 | 144.89 | 143.61 | 144.75 | 215,494 | +3.28(+2.32%) |
Jan 17, 2024 | 140.41 | 141.60 | 139.74 | 141.47 | 301,583 | -2.92(-2.02%) |
Jan 16, 2024 | 144.50 | 145.20 | 144.00 | 144.39 | 241,688 | -2.57(-1.75%) |
Jan 12, 2024 | 145.84 | 147.60 | 145.63 | 146.96 | 266,617 | -1.86(-1.25%) |
Jan 11, 2024 | 148.95 | 149.45 | 146.70 | 148.82 | 544,657 | -1.44(-0.96%) |
Jan 10, 2024 | 149.38 | 150.65 | 149.05 | 150.26 | 100,545 | +1.56(+1.05%) |
Jan 09, 2024 | 149.00 | 149.82 | 148.50 | 148.70 | 172,775 | -3.65(-2.40%) |
Jan 08, 2024 | 149.74 | 152.60 | 149.65 | 152.35 | 229,763 | +1.56(+1.03%) |
Jan 05, 2024 | 150.16 | 152.53 | 150.05 | 150.79 | 96,652 | -1.63(-1.07%) |
Jan 04, 2024 | 151.83 | 153.20 | 151.76 | 152.42 | 120,530 | +0.47(+0.31%) |
Jan 03, 2024 | 151.70 | 153.07 | 151.16 | 151.95 | 161,107 | -6.27(-3.96%) |
Jan 02, 2024 | 158.43 | 158.92 | 157.69 | 158.22 | 215,452 | -4.23(-2.60%) |
Dec 29, 2023 | 162.59 | 163.25 | 161.71 | 162.45 | 95,131 | +0.49(+0.30%) |
Dec 28, 2023 | 161.95 | 162.53 | 161.64 | 161.96 | 97,409 | -1.64(-1.00%) |
Dec 27, 2023 | 163.06 | 163.88 | 161.67 | 163.60 | 86,102 | -0.42(-0.26%) |
Dec 26, 2023 | 163.02 | 164.44 | 162.25 | 164.02 | 78,528 | +1.64(+1.01%) |
Dec 22, 2023 | 163.23 | 163.32 | 161.56 | 162.38 | 105,262 | -1.86(-1.13%) |
Dec 21, 2023 | 163.07 | 164.24 | 162.00 | 164.24 | 141,714 | +2.57(+1.59%) |
Dec 20, 2023 | 163.35 | 164.30 | 161.45 | 161.67 | 188,162 | -2.20(-1.34%) |
Dec 19, 2023 | 162.34 | 164.15 | 162.28 | 163.87 | 100,085 | +1.73(+1.07%) |
Dec 18, 2023 | 161.80 | 162.50 | 160.97 | 162.14 | 150,711 | -0.33(-0.20%) |
Dec 15, 2023 | 163.42 | 164.12 | 162.11 | 162.47 | 201,718 | -2.00(-1.22%) |
Dec 14, 2023 | 164.00 | 165.00 | 162.74 | 164.47 | 247,040 | +2.60(+1.61%) |
Dec 13, 2023 | 159.17 | 162.00 | 158.00 | 161.87 | 209,341 | +3.23(+2.04%) |
Dec 12, 2023 | 158.80 | 159.06 | 157.85 | 158.64 | 192,157 | -1.26(-0.79%) |
Dec 11, 2023 | 158.32 | 159.99 | 158.17 | 159.90 | 264,952 | +0.28(+0.18%) |
Dec 08, 2023 | 156.73 | 160.51 | 156.59 | 159.62 | 156,120 | +4.93(+3.19%) |
Dec 07, 2023 | 154.10 | 154.88 | 153.21 | 154.69 | 347,742 | +0.31(+0.20%) |
Dec 06, 2023 | 153.52 | 155.41 | 153.02 | 154.38 | 265,975 | +0.53(+0.34%) |
Dec 05, 2023 | 152.67 | 154.61 | 152.08 | 153.85 | 140,842 | +2.38(+1.57%) |
Dec 04, 2023 | 150.50 | 151.96 | 149.61 | 151.47 | 156,827 | +0.07(+0.05%) |
Dec 01, 2023 | 148.22 | 151.51 | 148.01 | 151.40 | 196,001 | -0.39(-0.26%) |
Nov 30, 2023 | 151.30 | 152.40 | 150.00 | 151.79 | 232,942 | +0.30(+0.20%) |
Nov 29, 2023 | 150.68 | 151.92 | 148.69 | 151.49 | 121,809 | +1.73(+1.16%) |
Nov 28, 2023 | 148.84 | 150.64 | 148.03 | 149.76 | 174,776 | -2.94(-1.93%) |
Nov 27, 2023 | 153.51 | 154.11 | 152.19 | 152.70 | 145,909 | -2.04(-1.32%) |
Nov 24, 2023 | 154.16 | 154.93 | 153.95 | 154.74 | 65,317 | -0.56(-0.36%) |
Nov 22, 2023 | 154.90 | 155.58 | 154.00 | 155.30 | 177,065 | +1.21(+0.79%) |
Nov 21, 2023 | 154.44 | 154.63 | 153.63 | 154.09 | 206,862 | -3.61(-2.29%) |
Nov 20, 2023 | 156.44 | 157.95 | 156.32 | 157.70 | 248,977 | +2.70(+1.74%) |
Nov 17, 2023 | 154.37 | 155.24 | 153.35 | 155.00 | 162,175 | +1.89(+1.23%) |
Nov 16, 2023 | 152.50 | 154.04 | 152.46 | 153.11 | 156,025 | -2.74(-1.76%) |
Nov 15, 2023 | 155.41 | 156.26 | 155.13 | 155.85 | 119,794 | +1.99(+1.29%) |
Nov 14, 2023 | 152.12 | 154.25 | 152.07 | 153.86 | 173,800 | +6.42(+4.35%) |
Nov 13, 2023 | 146.37 | 147.73 | 145.77 | 147.44 | 169,117 | -0.63(-0.43%) |
Nov 10, 2023 | 146.71 | 148.15 | 145.25 | 148.07 | 221,738 | -4.06(-2.67%) |
Nov 09, 2023 | 152.84 | 153.88 | 151.86 | 152.13 | 303,337 | +1.23(+0.82%) |
Nov 08, 2023 | 150.45 | 151.74 | 149.74 | 150.90 | 160,154 | +1.94(+1.30%) |
Nov 07, 2023 | 148.27 | 149.50 | 147.90 | 148.96 | 215,595 | -0.45(-0.30%) |
Nov 06, 2023 | 149.70 | 150.01 | 148.78 | 149.41 | 114,695 | -1.34(-0.89%) |
Nov 03, 2023 | 151.90 | 152.61 | 150.58 | 150.75 | 147,653 | +1.50(+1.01%) |
Nov 02, 2023 | 149.08 | 150.46 | 148.40 | 149.25 | 186,204 | +5.79(+4.04%) |