Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 184.70 | 185.32 | 182.67 | 182.67 | 4,082 | -3.47(-1.86%) |
Jan 30, 2024 | 186.05 | 186.33 | 185.89 | 186.14 | 8,979 | -0.19(-0.10%) |
Jan 29, 2024 | 184.73 | 186.33 | 184.73 | 186.33 | 5,899 | +1.60(+0.86%) |
Jan 26, 2024 | 184.92 | 185.17 | 184.65 | 184.73 | 14,098 | +0.25(+0.13%) |
Jan 25, 2024 | 184.50 | 184.50 | 183.88 | 184.49 | 2,202 | +0.98(+0.54%) |
Jan 24, 2024 | 184.81 | 184.81 | 183.50 | 183.50 | 2,145 | -0.23(-0.12%) |
Jan 23, 2024 | 183.16 | 183.73 | 183.12 | 183.73 | 1,957 | +0.11(+0.06%) |
Jan 22, 2024 | 183.03 | 183.70 | 183.03 | 183.62 | 5,525 | +1.30(+0.72%) |
Jan 19, 2024 | 180.51 | 182.50 | 180.45 | 182.32 | 6,268 | +2.15(+1.20%) |
Jan 18, 2024 | 179.36 | 180.17 | 178.83 | 180.16 | 5,486 | +1.40(+0.78%) |
Jan 17, 2024 | 178.42 | 178.77 | 178.18 | 178.77 | 3,400 | -1.04(-0.58%) |
Jan 16, 2024 | 179.79 | 180.51 | 179.47 | 179.80 | 20,448 | -1.25(-0.69%) |
Jan 12, 2024 | 182.31 | 182.31 | 180.70 | 181.05 | 4,140 | -0.18(-0.10%) |
Jan 11, 2024 | 179.89 | 181.37 | 179.89 | 181.23 | 3,563 | -0.43(-0.24%) |
Jan 10, 2024 | 181.21 | 181.83 | 181.18 | 181.66 | 3,316 | +0.73(+0.40%) |
Jan 09, 2024 | 180.60 | 181.08 | 180.59 | 180.93 | 3,574 | -0.78(-0.43%) |
Jan 08, 2024 | 179.21 | 181.71 | 179.20 | 181.71 | 19,374 | +2.61(+1.45%) |
Jan 05, 2024 | 178.59 | 180.14 | 178.55 | 179.10 | 7,347 | +0.38(+0.21%) |
Jan 04, 2024 | 178.43 | 179.83 | 178.43 | 178.73 | 9,174 | -0.47(-0.26%) |
Jan 03, 2024 | 180.13 | 180.39 | 179.20 | 179.20 | 9,506 | -2.30(-1.27%) |
Jan 02, 2024 | 181.00 | 182.32 | 181.00 | 181.50 | 4,801 | -0.97(-0.53%) |
Dec 29, 2023 | 183.46 | 183.53 | 182.16 | 182.48 | 6,474 | -1.01(-0.55%) |
Dec 28, 2023 | 183.78 | 183.92 | 183.48 | 183.48 | 5,928 | +0.14(+0.08%) |
Dec 27, 2023 | 183.36 | 183.75 | 183.16 | 183.34 | 15,379 | +0.03(+0.02%) |
Dec 26, 2023 | 182.21 | 183.41 | 182.21 | 183.31 | 16,973 | +1.20(+0.66%) |
Dec 22, 2023 | 182.78 | 182.78 | 182.03 | 182.11 | 11,754 | +0.50(+0.27%) |
Dec 21, 2023 | 180.83 | 181.62 | 180.56 | 181.61 | 16,829 | +2.09(+1.16%) |
Dec 20, 2023 | 181.56 | 182.60 | 179.52 | 179.52 | 5,116 | -2.75(-1.51%) |
Dec 19, 2023 | 181.44 | 182.27 | 181.31 | 182.27 | 16,810 | +1.59(+0.88%) |
Dec 18, 2023 | 180.11 | 180.97 | 180.11 | 180.68 | 9,329 | +0.51(+0.28%) |
Dec 15, 2023 | 180.10 | 180.75 | 179.71 | 180.17 | 7,976 | -1.39(-0.76%) |
Dec 14, 2023 | 181.57 | 181.95 | 180.39 | 181.56 | 30,462 | +2.21(+1.23%) |
Dec 13, 2023 | 175.91 | 179.35 | 175.66 | 179.35 | 18,275 | +3.47(+1.97%) |
Dec 12, 2023 | 175.39 | 176.06 | 175.39 | 175.88 | 4,254 | +0.29(+0.17%) |
Dec 11, 2023 | 174.83 | 175.59 | 174.79 | 175.59 | 6,396 | +0.75(+0.43%) |
Dec 08, 2023 | 173.56 | 175.06 | 173.56 | 174.84 | 25,459 | +1.04(+0.60%) |
Dec 07, 2023 | 172.97 | 173.89 | 172.97 | 173.80 | 31,090 | +1.37(+0.79%) |
Dec 06, 2023 | 173.57 | 174.04 | 172.43 | 172.43 | 2,838 | -0.66(-0.38%) |
Dec 05, 2023 | 173.45 | 173.45 | 173.00 | 173.09 | 7,295 | -0.87(-0.50%) |
Dec 04, 2023 | 172.91 | 174.00 | 172.91 | 173.96 | 14,248 | -0.24(-0.14%) |
Dec 01, 2023 | 171.10 | 174.20 | 171.10 | 174.20 | 13,750 | +2.39(+1.39%) |
Nov 30, 2023 | 171.53 | 171.93 | 171.09 | 171.81 | 11,296 | +0.64(+0.37%) |
Nov 29, 2023 | 172.46 | 172.50 | 171.07 | 171.17 | 22,933 | +0.48(+0.28%) |
Nov 28, 2023 | 170.43 | 171.23 | 170.43 | 170.69 | 28,053 | -0.07(-0.04%) |
Nov 27, 2023 | 170.40 | 170.98 | 170.40 | 170.76 | 7,430 | -0.27(-0.16%) |
Nov 24, 2023 | 171.06 | 171.06 | 171.03 | 171.03 | 581 | +0.25(+0.14%) |
Nov 22, 2023 | 170.66 | 171.02 | 170.66 | 170.78 | 2,432 | +0.79(+0.47%) |
Nov 21, 2023 | 170.20 | 170.21 | 169.94 | 169.99 | 3,847 | -0.88(-0.51%) |
Nov 20, 2023 | 169.53 | 171.05 | 169.53 | 170.86 | 7,068 | +1.18(+0.70%) |
Nov 17, 2023 | 169.24 | 169.76 | 169.22 | 169.68 | 13,745 | +0.90(+0.53%) |
Nov 16, 2023 | 169.49 | 169.49 | 168.25 | 168.78 | 9,476 | -0.66(-0.39%) |
Nov 15, 2023 | 169.23 | 170.40 | 169.23 | 169.44 | 9,192 | +0.59(+0.35%) |
Nov 14, 2023 | 167.69 | 169.21 | 167.69 | 168.85 | 10,731 | +4.58(+2.79%) |
Nov 13, 2023 | 163.99 | 164.54 | 163.99 | 164.27 | 3,375 | -0.13(-0.08%) |
Nov 10, 2023 | 162.70 | 164.40 | 162.70 | 164.40 | 3,634 | +2.34(+1.45%) |
Nov 09, 2023 | 163.83 | 164.02 | 162.06 | 162.06 | 6,725 | -1.64(-1.00%) |
Nov 08, 2023 | 164.01 | 164.20 | 163.20 | 163.70 | 6,680 | -0.28(-0.17%) |
Nov 07, 2023 | 163.13 | 164.34 | 163.13 | 163.98 | 21,148 | +0.17(+0.10%) |
Nov 06, 2023 | 164.00 | 164.00 | 163.37 | 163.81 | 5,142 | -0.55(-0.33%) |
Nov 03, 2023 | 163.99 | 164.97 | 163.99 | 164.36 | 7,388 | +2.38(+1.47%) |
Nov 02, 2023 | 159.88 | 161.98 | 159.88 | 161.98 | 4,783 | +3.40(+2.15%) |