Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 168.94 | 168.94 | 166.31 | 166.31 | 1,153 | -0.97(-0.58%) |
Jan 30, 2024 | 166.61 | 167.28 | 166.61 | 167.28 | 3,284 | +0.97(+0.58%) |
Jan 29, 2024 | 168.04 | 168.04 | 166.31 | 166.31 | 3,587 | -3.41(-2.01%) |
Jan 26, 2024 | 169.46 | 169.72 | 169.46 | 169.72 | 1,197 | +0.17(+0.10%) |
Jan 25, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 1,551 | +0.91(+0.54%) |
Jan 24, 2024 | 167.55 | 169.09 | 167.55 | 168.65 | 2,174 | +1.59(+0.95%) |
Jan 23, 2024 | 166.22 | 167.06 | 164.07 | 167.06 | 2,863 | -0.43(-0.26%) |
Jan 22, 2024 | 160.09 | 167.48 | 160.09 | 167.48 | 6,052 | +11.56(+7.42%) |
Jan 19, 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 1,007 | +4.77(+3.16%) |
Jan 18, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 2,180 | -3.23(-2.09%) |
Jan 17, 2024 | 154.13 | 154.38 | 154.13 | 154.38 | 1,800 | -2.86(-1.82%) |
Jan 16, 2024 | 163.08 | 163.08 | 156.60 | 157.24 | 2,796 | -7.11(-4.33%) |
Jan 12, 2024 | 164.07 | 164.35 | 164.07 | 164.35 | 4,199 | +0.25(+0.15%) |
Jan 11, 2024 | 160.09 | 164.10 | 160.09 | 164.10 | 4,359 | +4.02(+2.51%) |
Jan 10, 2024 | 157.97 | 160.09 | 157.11 | 160.09 | 3,366 | +3.84(+2.46%) |
Jan 09, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 749 | -2.34(-1.47%) |
Jan 08, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 848 | +2.26(+1.44%) |
Jan 05, 2024 | 157.59 | 160.65 | 156.33 | 156.33 | 4,052 | -1.02(-0.65%) |
Jan 04, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 1,434 | +0.15(+0.09%) |
Jan 03, 2024 | 160.62 | 160.62 | 157.20 | 157.20 | 2,727 | -5.57(-3.42%) |
Jan 02, 2024 | 162.77 | 162.77 | 162.77 | 162.77 | 1,386 | +1.54(+0.96%) |
Dec 29, 2023 | 161.64 | 161.64 | 161.23 | 161.23 | 2,678 | -0.66(-0.41%) |
Dec 28, 2023 | 161.88 | 161.88 | 161.88 | 161.88 | 1,306 | -2.14(-1.30%) |
Dec 27, 2023 | 161.59 | 164.02 | 161.59 | 164.02 | 1,264 | +2.44(+1.51%) |
Dec 26, 2023 | 161.59 | 161.59 | 161.59 | 161.59 | 2,168 | +0.11(+0.07%) |
Dec 22, 2023 | 165.64 | 165.64 | 160.95 | 161.48 | 2,841 | -2.03(-1.24%) |
Dec 21, 2023 | 163.94 | 163.94 | 159.11 | 163.51 | 4,492 | -0.06(-0.04%) |
Dec 20, 2023 | 164.36 | 164.36 | 163.44 | 163.57 | 5,345 | +3.43(+2.14%) |
Dec 19, 2023 | 155.52 | 165.94 | 155.52 | 160.13 | 8,551 | +7.66(+5.02%) |
Dec 18, 2023 | 154.23 | 154.78 | 152.48 | 152.48 | 2,130 | -0.07(-0.05%) |
Dec 15, 2023 | 154.36 | 154.36 | 150.14 | 152.55 | 6,028 | -2.58(-1.66%) |
Dec 14, 2023 | 154.51 | 159.01 | 154.51 | 155.12 | 4,527 | +2.66(+1.74%) |
Dec 13, 2023 | 144.19 | 152.47 | 142.20 | 152.47 | 14,241 | +8.74(+6.08%) |
Dec 12, 2023 | 144.68 | 144.68 | 143.73 | 143.73 | 2,174 | -2.94(-2.01%) |
Dec 11, 2023 | 146.67 | 146.67 | 146.67 | 146.67 | 935 | +0.52(+0.35%) |
Dec 08, 2023 | 146.15 | 146.15 | 146.15 | 146.15 | 822 | +3.31(+2.32%) |
Dec 07, 2023 | 144.19 | 145.28 | 140.62 | 142.84 | 3,151 | -1.34(-0.93%) |
Dec 06, 2023 | 151.15 | 151.72 | 144.19 | 144.19 | 4,904 | -6.06(-4.03%) |
Dec 05, 2023 | 153.27 | 153.27 | 150.24 | 150.24 | 1,511 | -1.90(-1.25%) |
Dec 04, 2023 | 150.58 | 153.09 | 150.58 | 152.14 | 1,309 | -1.09(-0.71%) |
Dec 01, 2023 | 153.23 | 153.23 | 153.23 | 153.23 | 1,269 | +2.87(+1.91%) |
Nov 30, 2023 | 150.22 | 151.64 | 150.22 | 150.36 | 3,714 | +1.65(+1.11%) |
Nov 29, 2023 | 148.71 | 148.71 | 148.71 | 148.71 | 1,541 | +3.62(+2.50%) |
Nov 28, 2023 | 146.77 | 152.08 | 144.84 | 145.09 | 2,232 | -2.94(-1.99%) |
Nov 27, 2023 | 149.67 | 151.58 | 146.58 | 148.03 | 5,918 | +3.17(+2.19%) |
Nov 22, 2023 | 144.87 | 478 | +2.79(+1.96%) | |||
Nov 21, 2023 | 141.94 | 142.08 | 141.94 | 142.08 | 1,834 | -0.60(-0.42%) |
Nov 20, 2023 | 146.26 | 146.29 | 142.68 | 142.68 | 2,248 | -4.57(-3.10%) |
Nov 17, 2023 | 147.36 | 147.36 | 147.24 | 147.24 | 2,109 | +2.24(+1.54%) |
Nov 16, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 1,476 | +1.32(+0.92%) |
Nov 15, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 1,347 | -3.32(-2.26%) |
Nov 14, 2023 | 144.65 | 147.01 | 141.96 | 147.00 | 6,308 | +3.12(+2.17%) |
Nov 13, 2023 | 143.87 | 143.88 | 143.72 | 143.88 | 3,099 | -0.78(-0.54%) |
Nov 10, 2023 | 144.73 | 144.73 | 142.92 | 144.66 | 2,224 | +1.56(+1.09%) |
Nov 09, 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 1,729 | -1.64(-1.13%) |
Nov 08, 2023 | 143.00 | 144.74 | 142.62 | 144.74 | 3,579 | +3.32(+2.35%) |
Nov 07, 2023 | 140.53 | 142.26 | 139.14 | 141.42 | 4,828 | +2.79(+2.01%) |
Nov 06, 2023 | 140.22 | 140.22 | 138.63 | 138.63 | 2,774 | -6.16(-4.25%) |
Nov 03, 2023 | 144.24 | 144.79 | 144.24 | 144.79 | 2,493 | +3.00(+2.12%) |
Nov 02, 2023 | 140.72 | 141.79 | 140.72 | 141.79 | 2,577 | +1.26(+0.89%) |