Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 176.53 | 179.91 | 174.00 | 174.06 | 292,402 | -2.41(-1.37%) |
Jan 30, 2024 | 175.64 | 176.81 | 174.86 | 176.47 | 178,285 | +0.21(+0.12%) |
Jan 29, 2024 | 175.71 | 177.66 | 175.08 | 176.26 | 195,951 | -0.66(-0.37%) |
Jan 26, 2024 | 174.66 | 177.08 | 173.94 | 176.92 | 235,831 | +3.82(+2.21%) |
Jan 25, 2024 | 171.32 | 173.90 | 170.90 | 173.10 | 216,038 | +4.63(+2.75%) |
Jan 24, 2024 | 173.07 | 173.07 | 167.78 | 168.47 | 257,755 | -1.54(-0.90%) |
Jan 23, 2024 | 175.09 | 176.30 | 169.93 | 170.00 | 259,828 | -2.78(-1.61%) |
Jan 22, 2024 | 170.33 | 174.14 | 170.33 | 172.78 | 242,097 | +3.80(+2.25%) |
Jan 19, 2024 | 164.97 | 169.28 | 163.16 | 168.98 | 161,687 | +5.03(+3.06%) |
Jan 18, 2024 | 165.50 | 165.53 | 163.29 | 163.96 | 237,936 | -0.17(-0.10%) |
Jan 17, 2024 | 163.05 | 166.96 | 162.19 | 164.13 | 317,065 | -1.77(-1.07%) |
Jan 16, 2024 | 167.31 | 168.24 | 165.08 | 165.90 | 388,090 | -2.39(-1.42%) |
Jan 12, 2024 | 169.24 | 170.48 | 167.30 | 168.29 | 346,541 | -0.22(-0.13%) |
Jan 11, 2024 | 167.82 | 168.68 | 164.90 | 168.50 | 246,675 | +1.26(+0.76%) |
Jan 10, 2024 | 168.78 | 169.14 | 165.66 | 167.24 | 304,718 | -1.51(-0.89%) |
Jan 09, 2024 | 167.16 | 169.01 | 166.40 | 168.75 | 332,729 | +0.17(+0.10%) |
Jan 08, 2024 | 157.53 | 169.16 | 156.56 | 168.58 | 459,540 | +11.75(+7.49%) |
Jan 05, 2024 | 154.56 | 158.90 | 154.30 | 156.83 | 370,672 | +1.58(+1.02%) |
Jan 04, 2024 | 154.16 | 155.68 | 152.55 | 155.25 | 242,540 | +1.74(+1.14%) |
Jan 03, 2024 | 154.29 | 155.86 | 152.60 | 153.51 | 200,702 | -3.42(-2.18%) |
Jan 02, 2024 | 152.91 | 158.57 | 151.79 | 156.93 | 286,448 | +3.40(+2.21%) |
Dec 29, 2023 | 155.06 | 156.49 | 151.64 | 153.53 | 210,000 | -2.08(-1.33%) |
Dec 28, 2023 | 153.52 | 156.96 | 153.52 | 155.60 | 133,072 | +1.56(+1.01%) |
Dec 27, 2023 | 155.45 | 156.27 | 153.30 | 154.05 | 186,541 | -1.01(-0.65%) |
Dec 26, 2023 | 153.13 | 155.79 | 151.81 | 155.06 | 190,788 | +1.30(+0.85%) |
Dec 22, 2023 | 156.89 | 157.43 | 152.21 | 153.75 | 210,069 | -2.34(-1.50%) |
Dec 21, 2023 | 153.87 | 156.79 | 152.03 | 156.09 | 192,548 | +3.57(+2.34%) |
Dec 20, 2023 | 156.26 | 156.74 | 152.22 | 152.52 | 253,045 | -3.74(-2.39%) |
Dec 19, 2023 | 154.02 | 156.58 | 154.02 | 156.26 | 272,065 | +2.98(+1.94%) |
Dec 18, 2023 | 152.69 | 156.17 | 152.01 | 153.28 | 383,387 | +1.83(+1.21%) |
Dec 15, 2023 | 153.66 | 153.92 | 148.41 | 151.45 | 1,430,669 | -3.18(-2.06%) |
Dec 14, 2023 | 150.54 | 158.73 | 150.54 | 154.63 | 832,703 | +6.31(+4.25%) |
Dec 13, 2023 | 140.36 | 148.97 | 139.33 | 148.33 | 486,812 | +7.35(+5.22%) |
Dec 12, 2023 | 143.51 | 143.51 | 140.06 | 140.97 | 304,477 | -2.41(-1.68%) |
Dec 11, 2023 | 144.48 | 144.48 | 141.31 | 143.38 | 247,673 | -2.19(-1.51%) |
Dec 08, 2023 | 138.91 | 146.03 | 138.65 | 145.57 | 399,874 | +6.11(+4.38%) |
Dec 07, 2023 | 139.79 | 141.80 | 138.94 | 139.46 | 252,678 | +0.59(+0.42%) |
Dec 06, 2023 | 141.13 | 142.71 | 138.65 | 138.88 | 238,148 | -0.49(-0.35%) |
Dec 05, 2023 | 144.77 | 145.34 | 138.47 | 139.37 | 315,059 | -6.44(-4.41%) |
Dec 04, 2023 | 145.25 | 148.20 | 144.65 | 145.80 | 236,458 | -0.25(-0.17%) |
Dec 01, 2023 | 139.08 | 146.14 | 138.54 | 146.06 | 369,416 | +7.04(+5.07%) |
Nov 30, 2023 | 141.90 | 142.51 | 138.86 | 139.01 | 262,106 | -2.67(-1.89%) |
Nov 29, 2023 | 141.28 | 142.47 | 139.32 | 141.69 | 320,473 | +1.72(+1.23%) |
Nov 28, 2023 | 142.38 | 142.62 | 138.72 | 139.97 | 388,243 | -3.16(-2.21%) |
Nov 27, 2023 | 145.30 | 146.90 | 143.06 | 143.13 | 390,949 | -3.67(-2.50%) |
Nov 24, 2023 | 146.22 | 147.40 | 145.85 | 146.80 | 74,659 | +0.43(+0.29%) |
Nov 22, 2023 | 147.30 | 148.76 | 145.25 | 146.37 | 197,914 | -0.20(-0.13%) |
Nov 21, 2023 | 147.54 | 147.94 | 146.48 | 146.56 | 198,812 | -1.50(-1.01%) |
Nov 20, 2023 | 146.81 | 149.59 | 144.96 | 148.06 | 276,722 | +1.25(+0.85%) |
Nov 17, 2023 | 146.45 | 148.01 | 145.56 | 146.81 | 363,239 | +2.51(+1.74%) |
Nov 16, 2023 | 146.22 | 147.35 | 142.43 | 144.30 | 380,564 | -2.11(-1.44%) |
Nov 15, 2023 | 146.07 | 148.64 | 145.68 | 146.41 | 315,875 | +0.50(+0.34%) |
Nov 14, 2023 | 145.70 | 147.39 | 144.96 | 145.91 | 486,005 | +5.15(+3.66%) |
Nov 13, 2023 | 142.85 | 143.42 | 138.02 | 140.76 | 432,966 | -2.58(-1.80%) |
Nov 10, 2023 | 141.75 | 143.55 | 140.15 | 143.33 | 248,633 | +2.06(+1.46%) |
Nov 09, 2023 | 143.62 | 144.37 | 139.61 | 141.28 | 358,144 | -1.77(-1.24%) |
Nov 08, 2023 | 142.59 | 148.68 | 136.90 | 143.05 | 653,292 | -3.94(-2.68%) |
Nov 07, 2023 | 149.76 | 149.83 | 146.13 | 146.99 | 456,877 | -2.27(-1.52%) |
Nov 06, 2023 | 151.83 | 152.14 | 148.45 | 149.26 | 444,873 | -2.95(-1.94%) |
Nov 03, 2023 | 150.22 | 154.26 | 150.22 | 152.21 | 296,898 | +5.70(+3.89%) |
Nov 02, 2023 | 138.67 | 146.82 | 138.67 | 146.51 | 442,804 | +10.22(+7.50%) |