Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 757,453 | -0.34(-0.19%) |
Jan 30, 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 210,191 | -0.49(-0.28%) |
Jan 29, 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 280,875 | +1.50(+0.85%) |
Jan 26, 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 184,317 | +0.67(+0.38%) |
Jan 25, 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 172,614 | +3.11(+1.80%) |
Jan 24, 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 132,340 | -2.11(-1.21%) |
Jan 23, 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 224,451 | -1.27(-0.72%) |
Jan 22, 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 196,625 | +2.48(+1.43%) |
Jan 19, 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 152,036 | +2.51(+1.47%) |
Jan 18, 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 191,800 | +2.30(+1.36%) |
Jan 17, 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 221,633 | -2.79(-1.63%) |
Jan 16, 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 471,993 | -2.19(-1.26%) |
Jan 12, 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 217,809 | -0.30(-0.17%) |
Jan 11, 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 325,228 | -4.52(-2.53%) |
Jan 10, 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 188,839 | -0.58(-0.32%) |
Jan 09, 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 142,262 | -2.37(-1.31%) |
Jan 08, 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 248,623 | +2.00(+1.11%) |
Jan 05, 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 631,808 | +1.06(+0.59%) |
Jan 04, 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 260,965 | -2.61(-1.44%) |
Jan 03, 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 263,319 | -5.90(-3.16%) |
Jan 02, 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 384,786 | -1.97(-1.04%) |
Dec 29, 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 228,079 | -1.11(-0.58%) |
Dec 28, 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 276,309 | +0.16(+0.08%) |
Dec 27, 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 290,299 | +4.66(+2.52%) |
Dec 26, 2023 | 185.24 | 187.14 | 184.88 | 185.16 | 156,599 | +0.47(+0.25%) |
Dec 22, 2023 | 184.81 | 185.90 | 183.11 | 184.69 | 158,309 | +0.33(+0.18%) |
Dec 21, 2023 | 182.61 | 184.67 | 181.70 | 184.36 | 148,268 | +4.20(+2.33%) |
Dec 20, 2023 | 182.66 | 186.28 | 179.76 | 180.16 | 295,321 | -2.63(-1.44%) |
Dec 19, 2023 | 185.10 | 186.25 | 181.61 | 182.79 | 216,464 | -0.12(-0.07%) |
Dec 18, 2023 | 186.44 | 186.44 | 181.60 | 182.91 | 253,596 | -0.69(-0.38%) |
Dec 15, 2023 | 184.07 | 186.65 | 181.93 | 183.60 | 918,843 | -0.78(-0.42%) |
Dec 14, 2023 | 178.63 | 188.02 | 178.63 | 184.38 | 583,725 | +10.09(+5.79%) |
Dec 13, 2023 | 164.32 | 175.33 | 163.47 | 174.29 | 279,405 | +10.05(+6.12%) |
Dec 12, 2023 | 167.97 | 168.44 | 164.20 | 164.24 | 232,005 | -3.43(-2.05%) |
Dec 11, 2023 | 165.86 | 169.39 | 165.00 | 167.67 | 204,290 | +1.08(+0.65%) |
Dec 08, 2023 | 164.98 | 166.81 | 163.22 | 166.59 | 160,474 | +1.78(+1.08%) |
Dec 07, 2023 | 163.85 | 165.59 | 162.94 | 164.81 | 125,389 | +1.30(+0.80%) |
Dec 06, 2023 | 163.45 | 166.18 | 162.67 | 163.51 | 242,143 | +1.81(+1.12%) |
Dec 05, 2023 | 161.05 | 163.16 | 159.52 | 161.70 | 288,164 | -0.80(-0.49%) |
Dec 04, 2023 | 159.56 | 162.98 | 159.56 | 162.50 | 284,702 | +1.53(+0.95%) |
Dec 01, 2023 | 155.61 | 161.45 | 155.61 | 160.97 | 229,022 | +5.45(+3.50%) |
Nov 30, 2023 | 156.90 | 156.90 | 154.43 | 155.52 | 262,657 | -1.21(-0.77%) |
Nov 29, 2023 | 157.21 | 159.66 | 155.78 | 156.73 | 220,970 | +1.23(+0.79%) |
Nov 28, 2023 | 154.49 | 156.11 | 153.25 | 155.50 | 232,337 | +0.19(+0.12%) |
Nov 27, 2023 | 155.04 | 156.09 | 154.83 | 155.31 | 200,253 | -1.17(-0.75%) |
Nov 24, 2023 | 154.59 | 156.88 | 153.93 | 156.48 | 60,653 | +1.24(+0.80%) |
Nov 22, 2023 | 155.50 | 156.31 | 154.30 | 155.24 | 152,025 | +1.78(+1.16%) |
Nov 21, 2023 | 153.25 | 154.94 | 152.62 | 153.46 | 165,609 | -1.31(-0.85%) |
Nov 20, 2023 | 154.56 | 155.25 | 152.32 | 154.77 | 169,761 | +0.58(+0.38%) |
Nov 17, 2023 | 155.39 | 155.39 | 152.28 | 154.19 | 188,304 | +0.33(+0.21%) |
Nov 16, 2023 | 153.87 | 155.68 | 152.94 | 153.86 | 198,422 | -0.65(-0.42%) |
Nov 15, 2023 | 150.39 | 155.72 | 150.39 | 154.51 | 450,277 | +3.43(+2.27%) |
Nov 14, 2023 | 146.34 | 156.20 | 146.34 | 151.08 | 399,255 | +10.39(+7.39%) |
Nov 13, 2023 | 138.75 | 141.21 | 136.83 | 140.69 | 163,979 | +0.46(+0.33%) |
Nov 10, 2023 | 138.63 | 140.76 | 137.31 | 140.23 | 257,072 | +1.88(+1.36%) |
Nov 09, 2023 | 144.83 | 144.83 | 137.72 | 138.35 | 248,528 | -5.42(-3.77%) |
Nov 08, 2023 | 145.10 | 146.10 | 143.55 | 143.77 | 308,041 | -1.20(-0.83%) |
Nov 07, 2023 | 147.07 | 147.07 | 144.15 | 144.97 | 276,004 | -3.06(-2.07%) |
Nov 06, 2023 | 150.06 | 151.01 | 146.83 | 148.03 | 314,840 | -3.04(-2.01%) |
Nov 03, 2023 | 143.55 | 153.14 | 143.55 | 151.07 | 755,190 | +11.54(+8.27%) |
Nov 02, 2023 | 141.23 | 143.68 | 129.57 | 139.53 | 835,789 | +9.14(+7.01%) |