Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 182.07 | 183.43 | 180.33 | 182.12 | 0 | +0.05(+0.03%) |
Jan 30, 2024 | 177.61 | 185.31 | 177.42 | 182.07 | 0 | +4.46(+2.51%) |
Jan 29, 2024 | 181.93 | 182.35 | 177.05 | 177.61 | 0 | -4.32(-2.37%) |
Jan 26, 2024 | 175.45 | 182.82 | 174.61 | 181.93 | 0 | +6.48(+3.69%) |
Jan 25, 2024 | 177.80 | 178.78 | 173.06 | 175.45 | 0 | -2.35(-1.32%) |
Jan 24, 2024 | 181.08 | 183.71 | 176.58 | 177.80 | 0 | -3.28(-1.81%) |
Jan 23, 2024 | 180.43 | 182.02 | 177.00 | 181.08 | 0 | +0.65(+0.36%) |
Jan 22, 2024 | 173.76 | 181.08 | 172.87 | 180.43 | 0 | +6.67(+3.84%) |
Jan 19, 2024 | 168.88 | 174.56 | 168.88 | 173.76 | 0 | +5.58(+3.32%) |
Jan 17, 2024 | 173.86 | 173.86 | 167.38 | 168.18 | 0 | -5.68(-3.27%) |
Jan 16, 2024 | 168.93 | 175.50 | 168.93 | 173.86 | 0 | +1.13(+0.65%) |
Jan 11, 2024 | 170.01 | 176.34 | 169.82 | 172.73 | 0 | +2.72(+1.60%) |
Jan 10, 2024 | 172.78 | 173.34 | 169.31 | 170.01 | 0 | -2.77(-1.60%) |
Jan 09, 2024 | 170.24 | 175.22 | 170.24 | 172.78 | 0 | +2.54(+1.49%) |
Jan 08, 2024 | 171.56 | 171.98 | 168.46 | 170.24 | 0 | -1.32(-0.77%) |
Jan 05, 2024 | 174.14 | 176.02 | 171.04 | 171.56 | 0 | -2.58(-1.48%) |
Jan 04, 2024 | 174.80 | 175.97 | 173.67 | 174.14 | 0 | -0.66(-0.38%) |
Jan 03, 2024 | 178.46 | 179.16 | 173.48 | 174.80 | 0 | -3.66(-2.05%) |
Jan 02, 2024 | 176.72 | 180.71 | 176.72 | 178.46 | 0 | +1.74(+0.98%) |
Dec 29, 2023 | 176.72 | 176.72 | 176.72 | 176.72 | 0 | -8.87(-4.78%) |
Dec 27, 2023 | 182.40 | 187.65 | 182.16 | 185.59 | 0 | +3.19(+1.75%) |
Dec 26, 2023 | 180.94 | 182.96 | 180.19 | 182.40 | 0 | +0.71(+0.39%) |
Dec 21, 2023 | 178.88 | 185.26 | 176.95 | 181.69 | 0 | -8.26(-4.35%) |
Dec 19, 2023 | 179.35 | 190.52 | 179.35 | 189.95 | 0 | +10.60(+5.91%) |
Dec 18, 2023 | 177.66 | 179.96 | 175.31 | 179.35 | 0 | +1.69(+0.95%) |
Dec 15, 2023 | 178.88 | 180.66 | 176.34 | 177.66 | 0 | -1.22(-0.68%) |
Dec 14, 2023 | 177.05 | 182.49 | 175.31 | 178.88 | 0 | +1.83(+1.03%) |
Dec 13, 2023 | 173.86 | 180.15 | 173.39 | 177.05 | 0 | +3.19(+1.83%) |
Dec 12, 2023 | 172.78 | 175.45 | 169.40 | 173.86 | 0 | +1.08(+0.63%) |
Dec 11, 2023 | 166.26 | 173.06 | 165.32 | 172.78 | 0 | +6.52(+3.92%) |
Dec 08, 2023 | 166.58 | 169.26 | 165.41 | 166.26 | 0 | -0.32(-0.19%) |
Dec 07, 2023 | 164.47 | 168.41 | 164.47 | 166.58 | 0 | -5.87(-3.40%) |
Dec 05, 2023 | 168.37 | 174.23 | 166.44 | 172.45 | 0 | -0.56(-0.32%) |
Dec 01, 2023 | 173.34 | 176.86 | 167.33 | 173.01 | 0 | -0.33(-0.19%) |
Nov 30, 2023 | 162.08 | 174.04 | 162.08 | 173.34 | 0 | +10.89(+6.70%) |
Nov 28, 2023 | 158.65 | 164.14 | 158.23 | 162.45 | 0 | +3.80(+2.40%) |
Nov 27, 2023 | 157.81 | 161.84 | 155.79 | 158.65 | 0 | +0.84(+0.53%) |
Nov 24, 2023 | 158.65 | 160.44 | 156.78 | 157.81 | 0 | -0.84(-0.53%) |
Nov 22, 2023 | 158.65 | 158.65 | 158.65 | 158.65 | 0 | +0.47(+0.30%) |
Nov 21, 2023 | 160.62 | 160.81 | 156.96 | 158.18 | 0 | -2.44(-1.52%) |
Nov 20, 2023 | 156.40 | 162.74 | 155.27 | 160.62 | 0 | +4.22(+2.70%) |
Nov 17, 2023 | 160.67 | 161.47 | 155.51 | 156.40 | 0 | -7.98(-4.85%) |
Nov 15, 2023 | 160.86 | 164.75 | 158.98 | 164.38 | 0 | +3.52(+2.19%) |
Nov 14, 2023 | 162.55 | 163.25 | 160.48 | 160.86 | 0 | -1.69(-1.04%) |
Nov 13, 2023 | 160.06 | 162.92 | 156.73 | 162.55 | 0 | -2.66(-1.61%) |
Nov 09, 2023 | 162.36 | 165.27 | 162.36 | 165.21 | 0 | +2.43(+1.49%) |
Nov 08, 2023 | 159.78 | 163.91 | 159.78 | 162.78 | 0 | -0.24(-0.15%) |
Nov 06, 2023 | 160.39 | 163.25 | 158.14 | 163.02 | 0 | +2.63(+1.64%) |
Nov 03, 2023 | 155.18 | 160.39 | 155.18 | 160.39 | 0 | +5.21(+3.36%) |