Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.40 | 192.13 | 188.86 | 189.30 | 771,429 | -1.17(-0.62%) |
Jan 30, 2024 | 189.90 | 191.43 | 188.78 | 190.47 | 733,935 | +0.15(+0.08%) |
Jan 29, 2024 | 189.05 | 196.91 | 187.61 | 190.32 | 1,633,613 | +1.07(+0.57%) |
Jan 26, 2024 | 187.09 | 194.81 | 186.12 | 189.25 | 2,348,037 | +3.78(+2.04%) |
Jan 25, 2024 | 188.66 | 189.14 | 180.24 | 185.47 | 2,483,957 | +14.50(+8.48%) |
Jan 24, 2024 | 174.64 | 176.93 | 170.85 | 170.97 | 1,297,297 | -3.17(-1.82%) |
Jan 23, 2024 | 176.48 | 177.69 | 172.51 | 174.14 | 595,862 | -1.84(-1.05%) |
Jan 22, 2024 | 173.18 | 178.25 | 173.15 | 175.98 | 848,637 | +4.26(+2.48%) |
Jan 19, 2024 | 172.55 | 172.55 | 169.67 | 171.72 | 618,322 | -0.22(-0.13%) |
Jan 18, 2024 | 170.97 | 172.54 | 169.58 | 171.94 | 922,488 | +2.04(+1.20%) |
Jan 17, 2024 | 170.65 | 170.76 | 167.49 | 169.90 | 755,989 | +0.50(+0.29%) |
Jan 16, 2024 | 170.90 | 171.22 | 168.44 | 169.41 | 1,114,669 | -3.67(-2.12%) |
Jan 12, 2024 | 177.72 | 178.71 | 171.75 | 173.08 | 732,539 | -3.97(-2.24%) |
Jan 11, 2024 | 176.57 | 178.26 | 174.59 | 177.05 | 1,042,377 | +0.60(+0.34%) |
Jan 10, 2024 | 175.74 | 178.04 | 174.45 | 176.45 | 967,163 | -0.54(-0.30%) |
Jan 09, 2024 | 175.37 | 181.60 | 175.30 | 176.99 | 1,222,371 | +5.04(+2.93%) |
Jan 08, 2024 | 166.90 | 172.48 | 166.11 | 171.95 | 816,845 | +5.92(+3.57%) |
Jan 05, 2024 | 165.88 | 168.54 | 165.45 | 166.03 | 517,131 | -0.76(-0.45%) |
Jan 04, 2024 | 163.80 | 167.34 | 163.35 | 166.79 | 583,351 | +1.78(+1.08%) |
Jan 03, 2024 | 169.22 | 169.49 | 163.97 | 165.01 | 734,507 | -5.96(-3.49%) |
Jan 02, 2024 | 170.48 | 172.02 | 168.64 | 170.97 | 578,275 | -0.24(-0.14%) |
Dec 29, 2023 | 171.05 | 172.28 | 170.24 | 171.21 | 552,062 | -0.98(-0.57%) |
Dec 28, 2023 | 177.66 | 179.59 | 171.70 | 172.18 | 644,819 | +0.02(+0.01%) |
Dec 27, 2023 | 172.11 | 172.63 | 170.66 | 172.16 | 463,922 | -0.41(-0.24%) |
Dec 26, 2023 | 170.53 | 172.73 | 170.20 | 172.57 | 477,147 | +1.98(+1.16%) |
Dec 22, 2023 | 173.57 | 173.57 | 170.46 | 170.59 | 802,581 | -3.39(-1.95%) |
Dec 21, 2023 | 174.53 | 176.48 | 171.60 | 173.98 | 860,850 | +0.84(+0.48%) |
Dec 20, 2023 | 173.04 | 176.85 | 171.95 | 173.15 | 1,282,124 | +0.39(+0.22%) |
Dec 19, 2023 | 170.57 | 173.17 | 170.57 | 172.76 | 642,646 | +3.65(+2.16%) |
Dec 18, 2023 | 168.20 | 169.86 | 167.40 | 169.11 | 656,621 | +0.86(+0.51%) |
Dec 15, 2023 | 170.44 | 172.08 | 167.57 | 168.25 | 1,560,998 | -3.57(-2.08%) |
Dec 14, 2023 | 173.14 | 174.93 | 169.83 | 171.82 | 1,471,630 | +0.54(+0.31%) |
Dec 13, 2023 | 166.05 | 171.59 | 165.06 | 171.29 | 797,673 | +4.35(+2.61%) |
Dec 12, 2023 | 163.63 | 167.01 | 162.65 | 166.94 | 896,938 | +4.17(+2.56%) |
Dec 11, 2023 | 161.41 | 163.46 | 161.41 | 162.77 | 536,199 | +0.67(+0.41%) |
Dec 08, 2023 | 162.90 | 163.15 | 161.71 | 162.10 | 766,857 | -0.62(-0.38%) |
Dec 07, 2023 | 163.06 | 163.96 | 161.28 | 162.72 | 853,299 | -0.51(-0.31%) |
Dec 06, 2023 | 162.33 | 164.61 | 162.03 | 163.22 | 1,119,567 | +3.04(+1.90%) |
Dec 05, 2023 | 160.08 | 162.26 | 159.40 | 160.19 | 799,982 | -0.58(-0.36%) |
Dec 04, 2023 | 160.08 | 161.71 | 158.84 | 160.77 | 1,108,018 | +1.88(+1.18%) |
Dec 01, 2023 | 156.71 | 158.98 | 155.65 | 158.88 | 708,282 | +1.90(+1.21%) |
Nov 30, 2023 | 158.50 | 159.40 | 155.93 | 156.98 | 1,648,881 | -1.11(-0.70%) |
Nov 29, 2023 | 157.75 | 163.32 | 157.73 | 158.10 | 1,769,887 | +3.16(+2.04%) |
Nov 28, 2023 | 151.23 | 155.25 | 151.23 | 154.94 | 1,363,094 | +3.09(+2.04%) |
Nov 27, 2023 | 151.95 | 153.00 | 151.60 | 151.85 | 543,449 | -1.30(-0.85%) |
Nov 24, 2023 | 151.92 | 153.34 | 151.82 | 153.15 | 302,734 | +1.26(+0.83%) |
Nov 22, 2023 | 153.26 | 153.51 | 151.36 | 151.89 | 430,191 | +0.09(+0.06%) |
Nov 21, 2023 | 150.38 | 152.32 | 149.68 | 151.80 | 854,420 | +1.30(+0.87%) |
Nov 20, 2023 | 147.75 | 151.44 | 147.33 | 150.50 | 890,958 | +2.26(+1.52%) |
Nov 17, 2023 | 148.11 | 149.39 | 146.69 | 148.24 | 1,346,087 | +0.04(+0.03%) |
Nov 16, 2023 | 149.25 | 150.44 | 147.90 | 148.19 | 1,221,913 | -3.24(-2.14%) |
Nov 15, 2023 | 146.61 | 152.92 | 146.61 | 151.43 | 1,398,218 | +4.82(+3.29%) |
Nov 14, 2023 | 144.54 | 147.50 | 143.61 | 146.61 | 870,156 | +4.37(+3.07%) |
Nov 13, 2023 | 144.93 | 146.05 | 140.14 | 142.24 | 1,132,191 | -0.68(-0.47%) |
Nov 10, 2023 | 142.12 | 143.21 | 140.61 | 142.92 | 1,245,491 | +0.18(+0.13%) |
Nov 09, 2023 | 146.82 | 148.05 | 141.97 | 142.74 | 1,052,352 | -5.33(-3.60%) |
Nov 08, 2023 | 151.78 | 152.28 | 146.01 | 148.08 | 1,406,296 | -1.00(-0.67%) |
Nov 07, 2023 | 152.03 | 153.85 | 148.59 | 149.07 | 1,320,904 | -3.59(-2.35%) |
Nov 06, 2023 | 152.72 | 154.93 | 151.80 | 152.66 | 1,411,113 | +1.06(+0.70%) |
Nov 03, 2023 | 150.85 | 153.00 | 150.27 | 151.60 | 1,319,838 | +2.69(+1.81%) |
Nov 02, 2023 | 149.32 | 149.96 | 146.59 | 148.91 | 2,011,417 | +2.90(+1.98%) |