Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 188.22 | 189.10 | 186.19 | 186.56 | 976,211 | -2.98(-1.57%) |
Jan 30, 2024 | 188.31 | 190.21 | 188.31 | 189.54 | 674,106 | +1.55(+0.82%) |
Jan 29, 2024 | 186.25 | 188.00 | 186.25 | 188.00 | 1,357,840 | +1.37(+0.73%) |
Jan 26, 2024 | 188.25 | 188.71 | 186.03 | 186.62 | 927,118 | -0.88(-0.47%) |
Jan 25, 2024 | 185.96 | 187.69 | 185.96 | 187.51 | 743,039 | +1.75(+0.94%) |
Jan 24, 2024 | 189.69 | 190.45 | 185.66 | 185.76 | 1,115,379 | -2.64(-1.40%) |
Jan 23, 2024 | 188.60 | 189.06 | 186.60 | 188.40 | 1,236,764 | -1.81(-0.95%) |
Jan 22, 2024 | 188.31 | 190.26 | 188.06 | 190.21 | 1,125,795 | +1.91(+1.01%) |
Jan 19, 2024 | 188.21 | 188.60 | 186.56 | 188.30 | 687,630 | +0.26(+0.14%) |
Jan 18, 2024 | 185.98 | 188.09 | 185.81 | 188.04 | 997,670 | +4.67(+2.55%) |
Jan 17, 2024 | 183.37 | 184.21 | 182.88 | 183.38 | 692,345 | -1.55(-0.84%) |
Jan 16, 2024 | 183.71 | 186.00 | 183.26 | 184.93 | 821,394 | -0.95(-0.51%) |
Jan 12, 2024 | 186.54 | 186.93 | 184.70 | 185.88 | 471,048 | +0.78(+0.42%) |
Jan 11, 2024 | 186.15 | 186.50 | 183.33 | 185.10 | 828,621 | -0.75(-0.40%) |
Jan 10, 2024 | 185.06 | 186.40 | 184.89 | 185.85 | 612,957 | +0.00(+0.00%) |
Jan 09, 2024 | 183.77 | 185.86 | 183.10 | 185.85 | 640,078 | +0.05(+0.03%) |
Jan 08, 2024 | 185.00 | 185.88 | 184.33 | 185.80 | 1,027,470 | -0.06(-0.03%) |
Jan 05, 2024 | 184.25 | 186.45 | 183.60 | 185.86 | 694,590 | +0.68(+0.37%) |
Jan 04, 2024 | 184.91 | 185.97 | 183.43 | 185.18 | 935,003 | +2.39(+1.31%) |
Jan 03, 2024 | 184.65 | 185.21 | 182.47 | 182.79 | 1,070,565 | -4.52(-2.41%) |
Jan 02, 2024 | 189.28 | 189.28 | 185.64 | 187.31 | 1,120,802 | -4.43(-2.31%) |
Dec 29, 2023 | 190.97 | 192.79 | 190.62 | 191.74 | 471,875 | -0.05(-0.03%) |
Dec 28, 2023 | 192.71 | 192.71 | 191.19 | 191.79 | 442,988 | -0.14(-0.07%) |
Dec 27, 2023 | 191.27 | 192.58 | 191.11 | 191.93 | 469,911 | +0.65(+0.34%) |
Dec 26, 2023 | 191.33 | 192.69 | 191.15 | 191.28 | 420,588 | +0.49(+0.25%) |
Dec 22, 2023 | 189.58 | 190.91 | 189.03 | 190.80 | 617,209 | +2.11(+1.12%) |
Dec 21, 2023 | 187.43 | 188.94 | 186.82 | 188.69 | 607,530 | +3.06(+1.65%) |
Dec 20, 2023 | 187.82 | 188.81 | 185.62 | 185.63 | 633,816 | -2.19(-1.17%) |
Dec 19, 2023 | 188.52 | 189.38 | 187.68 | 187.83 | 1,598,174 | +0.80(+0.43%) |
Dec 18, 2023 | 187.87 | 188.19 | 186.30 | 187.02 | 1,003,175 | -0.59(-0.31%) |
Dec 15, 2023 | 186.09 | 189.26 | 185.63 | 187.61 | 1,640,004 | -0.15(-0.08%) |
Dec 14, 2023 | 184.11 | 188.85 | 184.02 | 187.76 | 1,422,287 | +6.41(+3.53%) |
Dec 13, 2023 | 180.34 | 181.91 | 178.35 | 181.35 | 1,019,572 | +1.05(+0.58%) |
Dec 12, 2023 | 179.64 | 180.80 | 179.21 | 180.30 | 852,789 | +0.44(+0.25%) |
Dec 11, 2023 | 178.75 | 180.29 | 178.67 | 179.85 | 1,541,736 | +1.82(+1.02%) |
Dec 08, 2023 | 175.17 | 178.74 | 175.17 | 178.03 | 1,417,917 | +1.96(+1.11%) |
Dec 07, 2023 | 173.24 | 176.13 | 172.88 | 176.07 | 1,164,049 | +3.92(+2.28%) |
Dec 06, 2023 | 171.44 | 173.46 | 171.15 | 172.15 | 1,500,507 | +0.57(+0.33%) |
Dec 05, 2023 | 170.28 | 173.92 | 169.41 | 171.57 | 2,011,963 | +5.76(+3.48%) |
Dec 04, 2023 | 165.80 | 167.42 | 164.67 | 165.81 | 1,953,037 | -4.10(-2.41%) |
Dec 01, 2023 | 168.82 | 170.63 | 167.82 | 169.91 | 1,440,573 | +1.05(+0.62%) |
Nov 30, 2023 | 165.27 | 169.04 | 165.16 | 168.85 | 2,216,646 | +2.62(+1.58%) |
Nov 29, 2023 | 165.96 | 166.87 | 165.26 | 166.23 | 1,343,150 | +1.34(+0.81%) |
Nov 28, 2023 | 166.07 | 166.27 | 163.80 | 164.89 | 986,766 | -1.26(-0.76%) |
Nov 27, 2023 | 165.34 | 166.76 | 165.16 | 166.16 | 873,397 | +0.85(+0.51%) |
Nov 24, 2023 | 164.88 | 166.16 | 164.88 | 165.31 | 337,798 | +0.52(+0.32%) |
Nov 22, 2023 | 162.99 | 165.55 | 162.51 | 164.78 | 897,456 | +0.52(+0.32%) |
Nov 21, 2023 | 163.11 | 164.62 | 162.81 | 164.26 | 914,164 | +0.87(+0.53%) |
Nov 20, 2023 | 163.25 | 163.65 | 161.84 | 163.40 | 1,151,284 | -0.67(-0.41%) |
Nov 17, 2023 | 162.78 | 164.30 | 162.47 | 164.06 | 869,571 | +1.40(+0.86%) |
Nov 16, 2023 | 160.67 | 162.69 | 160.67 | 162.67 | 1,295,801 | +1.28(+0.79%) |
Nov 15, 2023 | 162.53 | 164.29 | 160.87 | 161.38 | 1,117,170 | -1.03(-0.64%) |
Nov 14, 2023 | 160.25 | 164.81 | 160.25 | 162.42 | 1,151,415 | +4.25(+2.69%) |
Nov 13, 2023 | 156.89 | 158.54 | 156.89 | 158.17 | 642,483 | +0.55(+0.35%) |
Nov 10, 2023 | 154.55 | 157.71 | 154.13 | 157.62 | 926,280 | +3.08(+2.00%) |
Nov 09, 2023 | 155.28 | 156.24 | 153.96 | 154.54 | 1,265,784 | +0.34(+0.22%) |
Nov 08, 2023 | 152.46 | 154.42 | 152.37 | 154.20 | 1,448,373 | -0.11(-0.07%) |
Nov 07, 2023 | 154.14 | 154.76 | 153.55 | 154.31 | 727,802 | -0.28(-0.18%) |
Nov 06, 2023 | 154.80 | 155.25 | 153.68 | 154.59 | 626,814 | -0.41(-0.27%) |
Nov 03, 2023 | 154.50 | 156.79 | 154.50 | 155.00 | 768,086 | +1.28(+0.83%) |
Nov 02, 2023 | 154.25 | 155.25 | 153.14 | 153.72 | 1,107,048 | +2.36(+1.56%) |