Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 191.83 | 192.55 | 189.28 | 189.72 | 769,716 | -1.18(-0.62%) |
Jan 30, 2024 | 190.32 | 191.86 | 189.20 | 190.90 | 732,306 | +0.15(+0.08%) |
Jan 29, 2024 | 189.47 | 197.35 | 188.03 | 190.75 | 1,629,986 | +1.08(+0.57%) |
Jan 26, 2024 | 187.51 | 195.24 | 186.53 | 189.67 | 2,342,823 | +3.79(+2.04%) |
Jan 25, 2024 | 189.08 | 189.56 | 180.64 | 185.88 | 2,478,441 | +14.53(+8.48%) |
Jan 24, 2024 | 175.03 | 177.32 | 171.23 | 171.35 | 1,294,416 | -3.18(-1.82%) |
Jan 23, 2024 | 176.87 | 178.08 | 172.89 | 174.53 | 594,539 | -1.84(-1.05%) |
Jan 22, 2024 | 173.56 | 178.65 | 173.54 | 176.38 | 846,753 | +4.27(+2.48%) |
Jan 19, 2024 | 172.93 | 172.93 | 170.05 | 172.11 | 616,949 | -0.22(-0.13%) |
Jan 18, 2024 | 171.35 | 172.92 | 169.96 | 172.32 | 920,439 | +2.04(+1.20%) |
Jan 17, 2024 | 171.03 | 171.14 | 167.87 | 170.28 | 754,310 | +0.50(+0.29%) |
Jan 16, 2024 | 171.28 | 171.60 | 168.81 | 169.78 | 1,112,194 | -3.68(-2.12%) |
Jan 12, 2024 | 178.11 | 179.11 | 172.14 | 173.46 | 730,912 | -3.98(-2.24%) |
Jan 11, 2024 | 176.96 | 178.66 | 174.98 | 177.44 | 1,040,062 | +0.60(+0.34%) |
Jan 10, 2024 | 176.14 | 178.44 | 174.84 | 176.84 | 965,015 | -0.54(-0.30%) |
Jan 09, 2024 | 175.76 | 182.00 | 175.69 | 177.38 | 1,219,656 | +5.05(+2.93%) |
Jan 08, 2024 | 167.27 | 172.86 | 166.48 | 172.34 | 815,031 | +5.94(+3.57%) |
Jan 05, 2024 | 166.25 | 168.91 | 165.82 | 166.40 | 515,983 | -0.76(-0.45%) |
Jan 04, 2024 | 164.17 | 167.71 | 163.71 | 167.16 | 582,055 | +1.78(+1.08%) |
Jan 03, 2024 | 169.60 | 169.87 | 164.34 | 165.37 | 732,876 | -5.98(-3.49%) |
Jan 02, 2024 | 170.86 | 172.41 | 169.01 | 171.35 | 576,991 | -0.24(-0.14%) |
Dec 29, 2023 | 171.43 | 172.66 | 170.62 | 171.59 | 550,836 | -0.98(-0.57%) |
Dec 28, 2023 | 178.06 | 179.99 | 172.09 | 172.56 | 643,387 | +0.02(+0.01%) |
Dec 27, 2023 | 172.50 | 173.01 | 171.04 | 172.54 | 462,892 | -0.41(-0.24%) |
Dec 26, 2023 | 170.91 | 173.11 | 170.58 | 172.95 | 476,088 | +1.99(+1.16%) |
Dec 22, 2023 | 173.96 | 173.96 | 170.83 | 170.97 | 800,799 | -3.40(-1.95%) |
Dec 21, 2023 | 174.92 | 176.87 | 171.99 | 174.37 | 858,938 | +0.84(+0.48%) |
Dec 20, 2023 | 173.42 | 177.24 | 172.34 | 173.53 | 1,279,277 | +0.39(+0.22%) |
Dec 19, 2023 | 170.95 | 173.55 | 170.95 | 173.14 | 641,219 | +3.66(+2.16%) |
Dec 18, 2023 | 168.57 | 170.24 | 167.78 | 169.48 | 655,162 | +0.86(+0.51%) |
Dec 15, 2023 | 170.82 | 172.47 | 167.95 | 168.62 | 1,557,532 | -3.58(-2.08%) |
Dec 14, 2023 | 173.52 | 175.32 | 170.21 | 172.21 | 1,468,362 | +0.54(+0.31%) |
Dec 13, 2023 | 166.42 | 171.98 | 165.42 | 171.67 | 795,902 | +4.36(+2.61%) |
Dec 12, 2023 | 164.00 | 167.38 | 163.01 | 167.31 | 894,946 | +4.18(+2.56%) |
Dec 11, 2023 | 161.77 | 163.83 | 161.77 | 163.13 | 535,008 | +0.67(+0.41%) |
Dec 08, 2023 | 163.26 | 163.51 | 162.07 | 162.46 | 765,154 | -0.62(-0.38%) |
Dec 07, 2023 | 163.43 | 164.32 | 161.64 | 163.08 | 851,404 | -0.51(-0.31%) |
Dec 06, 2023 | 162.69 | 164.97 | 162.40 | 163.59 | 1,117,081 | +3.04(+1.89%) |
Dec 05, 2023 | 160.44 | 162.62 | 159.76 | 160.54 | 798,205 | -0.58(-0.36%) |
Dec 04, 2023 | 160.44 | 162.07 | 159.20 | 161.12 | 1,105,558 | +1.88(+1.18%) |
Dec 01, 2023 | 157.05 | 159.34 | 156.00 | 159.24 | 706,709 | +1.91(+1.21%) |
Nov 30, 2023 | 158.85 | 159.76 | 156.28 | 157.33 | 1,645,219 | -1.12(-0.70%) |
Nov 29, 2023 | 158.10 | 163.69 | 158.08 | 158.45 | 1,765,957 | +3.16(+2.04%) |
Nov 28, 2023 | 151.57 | 155.60 | 151.57 | 155.29 | 1,360,068 | +3.10(+2.04%) |
Nov 27, 2023 | 152.29 | 153.34 | 151.94 | 152.19 | 542,242 | -1.31(-0.85%) |
Nov 24, 2023 | 152.26 | 153.68 | 152.16 | 153.49 | 302,062 | +1.27(+0.83%) |
Nov 22, 2023 | 153.60 | 153.85 | 151.70 | 152.23 | 429,236 | +0.09(+0.06%) |
Nov 21, 2023 | 150.72 | 152.66 | 150.01 | 152.14 | 852,523 | +1.31(+0.87%) |
Nov 20, 2023 | 148.08 | 151.78 | 147.66 | 150.83 | 888,980 | +2.26(+1.52%) |
Nov 17, 2023 | 148.44 | 149.72 | 147.02 | 148.56 | 1,343,098 | +0.04(+0.03%) |
Nov 16, 2023 | 149.58 | 150.78 | 148.23 | 148.53 | 1,219,200 | -3.24(-2.14%) |
Nov 15, 2023 | 146.94 | 153.26 | 146.94 | 151.77 | 1,395,113 | +4.83(+3.29%) |
Nov 14, 2023 | 144.86 | 147.83 | 143.93 | 146.94 | 868,224 | +4.38(+3.07%) |
Nov 13, 2023 | 145.25 | 146.37 | 140.46 | 142.56 | 1,129,677 | -0.68(-0.47%) |
Nov 10, 2023 | 142.44 | 143.53 | 140.92 | 143.24 | 1,242,725 | +0.18(+0.13%) |
Nov 09, 2023 | 147.15 | 148.38 | 142.29 | 143.06 | 1,050,015 | -5.35(-3.60%) |
Nov 08, 2023 | 152.12 | 152.62 | 146.33 | 148.41 | 1,403,173 | -1.00(-0.67%) |
Nov 07, 2023 | 152.37 | 154.19 | 148.92 | 149.40 | 1,317,971 | -3.60(-2.35%) |
Nov 06, 2023 | 153.06 | 155.27 | 152.14 | 153.00 | 1,407,980 | +1.06(+0.70%) |
Nov 03, 2023 | 151.18 | 153.34 | 150.60 | 151.94 | 1,316,907 | +2.69(+1.81%) |
Nov 02, 2023 | 149.65 | 150.30 | 146.92 | 149.24 | 2,006,951 | +2.90(+1.98%) |