Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 178.25 | 179.22 | 174.33 | 175.24 | 180,430 | -2.34(-1.32%) |
Jan 30, 2024 | 175.43 | 178.07 | 172.13 | 177.58 | 148,415 | +0.66(+0.38%) |
Jan 29, 2024 | 176.76 | 178.89 | 174.45 | 176.91 | 159,745 | +0.26(+0.15%) |
Jan 26, 2024 | 174.56 | 178.25 | 172.53 | 176.66 | 236,719 | +1.90(+1.09%) |
Jan 25, 2024 | 181.18 | 183.68 | 171.52 | 174.75 | 375,952 | -5.04(-2.80%) |
Jan 24, 2024 | 183.31 | 185.63 | 179.66 | 179.79 | 282,630 | -1.86(-1.03%) |
Jan 23, 2024 | 183.10 | 184.50 | 179.71 | 181.66 | 203,459 | +0.06(+0.03%) |
Jan 22, 2024 | 183.26 | 184.55 | 179.84 | 181.60 | 349,061 | -2.35(-1.28%) |
Jan 19, 2024 | 177.72 | 184.88 | 176.98 | 183.94 | 597,498 | +7.72(+4.38%) |
Jan 18, 2024 | 168.88 | 177.90 | 167.17 | 176.22 | 560,334 | +9.21(+5.51%) |
Jan 17, 2024 | 162.10 | 167.81 | 161.31 | 167.01 | 286,729 | +2.10(+1.27%) |
Jan 16, 2024 | 168.12 | 167.93 | 163.16 | 164.91 | 288,160 | -3.97(-2.35%) |
Jan 12, 2024 | 168.79 | 171.16 | 166.77 | 168.88 | 230,899 | +1.64(+0.98%) |
Jan 11, 2024 | 168.49 | 169.19 | 165.24 | 167.24 | 273,602 | -0.41(-0.24%) |
Jan 10, 2024 | 174.54 | 174.54 | 166.47 | 167.64 | 273,569 | -6.23(-3.58%) |
Jan 09, 2024 | 173.30 | 176.49 | 172.21 | 173.87 | 339,435 | +1.92(+1.12%) |
Jan 08, 2024 | 173.30 | 173.30 | 167.14 | 171.95 | 255,092 | -1.70(-0.98%) |
Jan 05, 2024 | 173.74 | 175.29 | 172.78 | 173.66 | 227,692 | +1.25(+0.72%) |
Jan 04, 2024 | 168.69 | 175.78 | 167.81 | 172.41 | 365,224 | +4.94(+2.95%) |
Jan 03, 2024 | 166.41 | 171.72 | 164.88 | 167.47 | 345,135 | +1.20(+0.72%) |
Jan 02, 2024 | 165.12 | 167.04 | 164.43 | 166.27 | 206,697 | +1.94(+1.18%) |
Dec 29, 2023 | 163.80 | 165.76 | 163.36 | 164.33 | 133,343 | -0.72(-0.44%) |
Dec 28, 2023 | 167.11 | 168.08 | 164.66 | 165.05 | 110,201 | -2.60(-1.55%) |
Dec 27, 2023 | 166.37 | 169.23 | 166.37 | 167.65 | 262,575 | +1.38(+0.83%) |
Dec 26, 2023 | 165.83 | 167.92 | 164.74 | 166.28 | 186,190 | +0.86(+0.52%) |
Dec 22, 2023 | 165.05 | 168.08 | 164.10 | 165.42 | 244,350 | +1.16(+0.70%) |
Dec 21, 2023 | 161.91 | 164.32 | 160.93 | 164.26 | 347,403 | +3.78(+2.36%) |
Dec 20, 2023 | 164.47 | 167.64 | 160.13 | 160.47 | 250,623 | -3.16(-1.93%) |
Dec 19, 2023 | 159.21 | 165.32 | 159.21 | 163.63 | 305,184 | +5.42(+3.42%) |
Dec 18, 2023 | 159.85 | 160.60 | 157.69 | 158.22 | 351,087 | +1.85(+1.18%) |
Dec 15, 2023 | 155.35 | 157.50 | 153.57 | 156.37 | 465,268 | +1.67(+1.08%) |
Dec 14, 2023 | 158.44 | 159.11 | 154.54 | 154.69 | 367,963 | -1.33(-0.85%) |
Dec 13, 2023 | 154.72 | 156.47 | 152.47 | 156.02 | 606,240 | +0.83(+0.54%) |
Dec 12, 2023 | 158.81 | 158.90 | 153.71 | 155.19 | 346,894 | -4.88(-3.05%) |
Dec 11, 2023 | 161.03 | 161.78 | 157.60 | 160.07 | 577,907 | -2.44(-1.50%) |
Dec 08, 2023 | 165.35 | 167.13 | 161.96 | 162.50 | 298,817 | -2.73(-1.65%) |
Dec 07, 2023 | 164.24 | 166.93 | 163.68 | 165.24 | 383,857 | +1.21(+0.74%) |
Dec 06, 2023 | 164.68 | 172.34 | 163.15 | 164.03 | 528,782 | -1.00(-0.61%) |
Dec 05, 2023 | 165.21 | 166.79 | 163.03 | 165.03 | 556,344 | -0.40(-0.24%) |
Dec 04, 2023 | 169.46 | 171.12 | 164.44 | 165.43 | 384,169 | -5.66(-3.31%) |
Dec 01, 2023 | 165.41 | 173.14 | 164.71 | 171.08 | 515,572 | +6.73(+4.10%) |
Nov 30, 2023 | 162.06 | 165.53 | 162.06 | 164.35 | 368,466 | +3.62(+2.25%) |
Nov 29, 2023 | 161.80 | 161.80 | 158.76 | 160.73 | 207,701 | -0.48(-0.30%) |
Nov 28, 2023 | 163.83 | 164.82 | 159.84 | 161.21 | 239,248 | -1.57(-0.97%) |
Nov 27, 2023 | 160.42 | 163.51 | 160.42 | 162.78 | 365,427 | +1.62(+1.01%) |
Nov 24, 2023 | 158.92 | 164.17 | 158.50 | 161.16 | 223,940 | +3.22(+2.04%) |
Nov 22, 2023 | 152.93 | 158.68 | 152.93 | 157.94 | 383,867 | +3.12(+2.01%) |
Nov 21, 2023 | 153.97 | 158.47 | 153.21 | 154.82 | 181,276 | +0.94(+0.61%) |
Nov 20, 2023 | 157.34 | 157.72 | 153.77 | 153.88 | 261,450 | -2.84(-1.81%) |
Nov 17, 2023 | 152.69 | 158.58 | 152.69 | 156.72 | 411,221 | +6.21(+4.12%) |
Nov 16, 2023 | 150.57 | 154.81 | 150.01 | 150.52 | 419,264 | -0.53(-0.35%) |
Nov 15, 2023 | 151.16 | 154.58 | 150.69 | 151.05 | 291,154 | -0.88(-0.58%) |
Nov 14, 2023 | 146.55 | 152.42 | 146.11 | 151.92 | 544,395 | +8.99(+6.29%) |
Nov 13, 2023 | 145.66 | 147.13 | 142.61 | 142.94 | 350,567 | -2.45(-1.68%) |
Nov 10, 2023 | 143.59 | 145.83 | 143.29 | 145.38 | 223,110 | +3.28(+2.31%) |
Nov 09, 2023 | 141.68 | 145.48 | 141.58 | 142.10 | 303,896 | +1.17(+0.83%) |
Nov 08, 2023 | 138.42 | 141.06 | 137.79 | 140.93 | 407,330 | +2.07(+1.49%) |
Nov 07, 2023 | 144.09 | 144.15 | 138.54 | 138.85 | 659,609 | -8.24(-5.60%) |
Nov 06, 2023 | 149.01 | 149.23 | 145.77 | 147.09 | 239,736 | -1.01(-0.68%) |
Nov 03, 2023 | 150.47 | 151.54 | 147.50 | 148.11 | 292,898 | -0.71(-0.48%) |
Nov 02, 2023 | 150.04 | 153.24 | 147.85 | 148.82 | 374,087 | -1.69(-1.12%) |