Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.61 | 191.61 | 184.65 | 184.94 | 51,879 | -6.62(-3.46%) |
Jan 30, 2024 | 189.33 | 191.63 | 188.83 | 191.57 | 25,310 | +1.23(+0.65%) |
Jan 29, 2024 | 187.91 | 190.64 | 186.61 | 190.34 | 47,737 | +2.53(+1.35%) |
Jan 26, 2024 | 186.55 | 187.83 | 186.50 | 187.81 | 30,149 | +2.04(+1.10%) |
Jan 25, 2024 | 185.22 | 186.07 | 182.39 | 185.77 | 41,732 | +3.17(+1.73%) |
Jan 24, 2024 | 186.25 | 186.92 | 182.59 | 182.60 | 37,282 | -2.56(-1.38%) |
Jan 23, 2024 | 188.25 | 188.25 | 184.33 | 185.16 | 49,321 | -1.93(-1.03%) |
Jan 22, 2024 | 185.96 | 188.17 | 185.96 | 187.09 | 47,348 | +2.80(+1.52%) |
Jan 19, 2024 | 182.92 | 184.91 | 181.18 | 184.29 | 47,761 | +2.54(+1.40%) |
Jan 18, 2024 | 179.69 | 181.84 | 178.02 | 181.75 | 56,305 | +2.52(+1.41%) |
Jan 17, 2024 | 175.96 | 179.37 | 175.96 | 179.23 | 34,202 | +0.99(+0.56%) |
Jan 16, 2024 | 175.43 | 178.35 | 175.20 | 178.23 | 45,860 | +1.00(+0.57%) |
Jan 12, 2024 | 181.67 | 181.67 | 176.55 | 177.23 | 52,217 | -1.57(-0.88%) |
Jan 11, 2024 | 181.42 | 182.15 | 176.25 | 178.80 | 46,271 | -2.88(-1.58%) |
Jan 10, 2024 | 180.93 | 182.82 | 179.89 | 181.68 | 57,006 | +0.01(+0.01%) |
Jan 09, 2024 | 181.80 | 182.72 | 180.54 | 181.67 | 38,062 | -2.17(-1.18%) |
Jan 08, 2024 | 185.50 | 186.06 | 183.27 | 183.84 | 46,053 | -1.69(-0.91%) |
Jan 05, 2024 | 182.54 | 188.14 | 182.54 | 185.53 | 65,556 | +2.46(+1.34%) |
Jan 04, 2024 | 182.86 | 184.88 | 182.25 | 183.07 | 57,688 | +1.01(+0.56%) |
Jan 03, 2024 | 185.43 | 185.61 | 181.98 | 182.06 | 50,592 | -3.58(-1.93%) |
Jan 02, 2024 | 187.75 | 189.00 | 184.78 | 185.64 | 61,079 | -4.20(-2.21%) |
Dec 29, 2023 | 192.25 | 192.25 | 189.76 | 189.84 | 42,672 | -1.48(-0.77%) |
Dec 28, 2023 | 191.84 | 193.34 | 191.24 | 191.32 | 29,729 | -2.19(-1.13%) |
Dec 27, 2023 | 190.61 | 196.74 | 189.32 | 193.51 | 74,933 | +4.23(+2.23%) |
Dec 26, 2023 | 187.95 | 191.04 | 187.17 | 189.28 | 54,962 | +2.37(+1.27%) |
Dec 22, 2023 | 188.26 | 188.59 | 186.11 | 186.91 | 39,673 | -0.15(-0.08%) |
Dec 21, 2023 | 183.78 | 187.07 | 183.27 | 187.06 | 50,294 | +4.57(+2.50%) |
Dec 20, 2023 | 182.61 | 187.51 | 182.13 | 182.49 | 89,667 | -1.21(-0.66%) |
Dec 19, 2023 | 180.84 | 183.97 | 179.99 | 183.70 | 58,712 | +4.07(+2.27%) |
Dec 18, 2023 | 177.88 | 180.01 | 176.82 | 179.63 | 59,857 | +1.98(+1.11%) |
Dec 15, 2023 | 181.03 | 181.03 | 177.35 | 177.66 | 110,506 | -3.29(-1.82%) |
Dec 14, 2023 | 178.47 | 182.45 | 176.14 | 180.94 | 81,445 | +5.66(+3.23%) |
Dec 13, 2023 | 170.15 | 175.74 | 168.91 | 175.29 | 83,542 | +6.31(+3.74%) |
Dec 12, 2023 | 168.72 | 169.92 | 166.46 | 168.97 | 49,561 | +0.40(+0.24%) |
Dec 11, 2023 | 168.72 | 169.60 | 168.14 | 168.57 | 85,380 | -1.25(-0.74%) |
Dec 08, 2023 | 169.44 | 173.41 | 168.53 | 169.82 | 59,504 | -0.44(-0.26%) |
Dec 07, 2023 | 165.83 | 170.28 | 163.29 | 170.26 | 68,514 | +5.61(+3.41%) |
Dec 06, 2023 | 168.51 | 171.54 | 164.43 | 164.65 | 47,225 | -3.03(-1.81%) |
Dec 05, 2023 | 167.89 | 169.26 | 166.08 | 167.68 | 48,205 | -1.23(-0.73%) |
Dec 04, 2023 | 166.60 | 169.29 | 165.20 | 168.91 | 46,664 | +2.47(+1.48%) |
Dec 01, 2023 | 163.68 | 167.52 | 162.85 | 166.44 | 43,361 | +2.82(+1.72%) |
Nov 30, 2023 | 162.57 | 166.18 | 162.57 | 163.62 | 54,007 | +1.59(+0.98%) |
Nov 29, 2023 | 161.78 | 164.67 | 160.82 | 162.03 | 34,159 | +2.11(+1.32%) |
Nov 28, 2023 | 161.56 | 161.82 | 159.56 | 159.92 | 31,298 | -1.65(-1.02%) |
Nov 27, 2023 | 163.38 | 163.48 | 160.85 | 161.57 | 39,636 | -1.43(-0.88%) |
Nov 24, 2023 | 163.13 | 163.81 | 162.80 | 163.00 | 12,771 | +0.34(+0.21%) |
Nov 22, 2023 | 163.36 | 163.72 | 161.58 | 162.67 | 27,529 | +1.09(+0.68%) |
Nov 21, 2023 | 164.40 | 164.80 | 161.57 | 161.57 | 27,346 | -3.52(-2.13%) |
Nov 20, 2023 | 161.32 | 166.04 | 161.26 | 165.09 | 49,649 | +3.35(+2.07%) |
Nov 17, 2023 | 162.34 | 163.50 | 161.45 | 161.74 | 43,584 | +0.88(+0.55%) |
Nov 16, 2023 | 165.11 | 165.11 | 160.15 | 160.86 | 46,829 | -4.25(-2.58%) |
Nov 15, 2023 | 163.01 | 167.16 | 163.01 | 165.11 | 66,247 | +1.55(+0.95%) |
Nov 14, 2023 | 159.86 | 163.74 | 158.79 | 163.56 | 43,358 | +7.89(+5.07%) |
Nov 13, 2023 | 154.84 | 156.34 | 154.65 | 155.67 | 26,413 | -0.36(-0.23%) |
Nov 10, 2023 | 154.66 | 156.77 | 153.88 | 156.03 | 30,412 | +2.99(+1.95%) |
Nov 09, 2023 | 158.38 | 158.38 | 153.04 | 153.04 | 25,786 | -3.80(-2.42%) |
Nov 08, 2023 | 156.25 | 157.70 | 155.02 | 156.84 | 30,905 | +2.27(+1.47%) |
Nov 07, 2023 | 157.39 | 158.90 | 154.41 | 154.57 | 59,122 | -4.25(-2.68%) |
Nov 06, 2023 | 160.30 | 160.30 | 157.65 | 158.82 | 60,105 | -1.84(-1.14%) |
Nov 03, 2023 | 158.13 | 162.24 | 158.13 | 160.65 | 63,761 | +4.25(+2.72%) |
Nov 02, 2023 | 153.22 | 156.63 | 153.22 | 156.40 | 50,041 | +5.79(+3.85%) |