Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 182.00 | 182.88 | 179.99 | 180.06 | 675,402 | -3.86(-2.10%) |
Jan 30, 2024 | 184.81 | 184.91 | 183.64 | 183.93 | 2,365,592 | -0.82(-0.44%) |
Jan 29, 2024 | 183.09 | 184.82 | 182.93 | 184.75 | 467,411 | +1.93(+1.05%) |
Jan 26, 2024 | 182.74 | 183.67 | 182.46 | 182.82 | 179,548 | -0.33(-0.18%) |
Jan 25, 2024 | 183.25 | 184.01 | 182.10 | 183.15 | 270,334 | +0.22(+0.12%) |
Jan 24, 2024 | 183.38 | 184.58 | 182.82 | 182.93 | 410,789 | +0.90(+0.49%) |
Jan 23, 2024 | 181.78 | 182.11 | 181.10 | 182.03 | 205,557 | +0.58(+0.32%) |
Jan 22, 2024 | 182.01 | 182.40 | 181.26 | 181.45 | 327,621 | +0.34(+0.19%) |
Jan 19, 2024 | 179.29 | 181.15 | 178.74 | 181.11 | 365,923 | +2.73(+1.53%) |
Jan 18, 2024 | 177.22 | 178.50 | 176.71 | 178.38 | 870,360 | +2.41(+1.37%) |
Jan 17, 2024 | 175.69 | 176.07 | 174.41 | 175.98 | 3,901,194 | -0.82(-0.46%) |
Jan 16, 2024 | 176.50 | 177.47 | 175.95 | 176.79 | 765,822 | -0.06(-0.03%) |
Jan 12, 2024 | 176.84 | 177.31 | 176.28 | 176.85 | 214,363 | +0.18(+0.10%) |
Jan 11, 2024 | 177.09 | 177.70 | 174.72 | 176.68 | 287,042 | +0.45(+0.26%) |
Jan 10, 2024 | 174.68 | 176.62 | 174.68 | 176.23 | 203,746 | +1.90(+1.09%) |
Jan 09, 2024 | 173.06 | 174.68 | 172.69 | 174.33 | 514,567 | +0.42(+0.24%) |
Jan 08, 2024 | 170.89 | 173.93 | 170.89 | 173.91 | 1,286,224 | +3.66(+2.15%) |
Jan 05, 2024 | 170.23 | 171.39 | 169.68 | 170.25 | 311,301 | +0.09(+0.05%) |
Jan 04, 2024 | 170.62 | 171.73 | 170.06 | 170.16 | 731,705 | -0.82(-0.48%) |
Jan 03, 2024 | 171.24 | 172.03 | 170.80 | 170.98 | 2,190,756 | -1.43(-0.83%) |
Jan 02, 2024 | 173.40 | 173.55 | 171.35 | 172.41 | 435,012 | -2.59(-1.48%) |
Dec 29, 2023 | 175.62 | 175.79 | 174.08 | 175.00 | 283,471 | -0.58(-0.33%) |
Dec 28, 2023 | 175.82 | 176.20 | 175.42 | 175.58 | 231,421 | -0.01(-0.01%) |
Dec 27, 2023 | 175.36 | 175.68 | 174.98 | 175.59 | 293,296 | +0.36(+0.21%) |
Dec 26, 2023 | 174.84 | 175.55 | 174.84 | 175.23 | 149,953 | +0.45(+0.26%) |
Dec 22, 2023 | 174.89 | 175.44 | 174.07 | 174.78 | 217,510 | +0.01(+0.01%) |
Dec 21, 2023 | 174.46 | 174.89 | 173.35 | 174.77 | 201,386 | +1.81(+1.05%) |
Dec 20, 2023 | 175.22 | 176.07 | 172.96 | 172.96 | 233,467 | -2.35(-1.34%) |
Dec 19, 2023 | 174.60 | 175.31 | 174.48 | 175.31 | 183,358 | +0.77(+0.44%) |
Dec 18, 2023 | 173.44 | 174.87 | 173.38 | 174.54 | 209,335 | +1.53(+0.89%) |
Dec 15, 2023 | 172.26 | 173.58 | 172.22 | 173.01 | 507,223 | +0.63(+0.36%) |
Dec 14, 2023 | 173.60 | 173.75 | 171.06 | 172.38 | 246,559 | -0.80(-0.46%) |
Dec 13, 2023 | 171.65 | 173.45 | 171.44 | 173.18 | 244,549 | +1.87(+1.09%) |
Dec 12, 2023 | 169.69 | 171.30 | 169.46 | 171.30 | 189,997 | +1.31(+0.77%) |
Dec 11, 2023 | 169.22 | 170.02 | 168.81 | 169.99 | 165,156 | +0.01(+0.01%) |
Dec 08, 2023 | 168.52 | 170.17 | 168.35 | 169.98 | 242,958 | +0.85(+0.50%) |
Dec 07, 2023 | 168.06 | 169.32 | 167.98 | 169.13 | 212,674 | +2.11(+1.27%) |
Dec 06, 2023 | 168.93 | 168.93 | 166.89 | 167.02 | 318,872 | -0.98(-0.58%) |
Dec 05, 2023 | 166.31 | 168.44 | 166.31 | 168.00 | 3,435,854 | +1.15(+0.69%) |
Dec 04, 2023 | 167.04 | 167.04 | 165.56 | 166.85 | 402,878 | -1.62(-0.96%) |
Dec 01, 2023 | 167.77 | 168.83 | 167.18 | 168.47 | 483,108 | +0.23(+0.14%) |
Nov 30, 2023 | 168.56 | 168.69 | 166.93 | 168.25 | 196,960 | +0.01(+0.01%) |
Nov 29, 2023 | 169.71 | 170.08 | 168.23 | 168.24 | 334,114 | -0.63(-0.37%) |
Nov 28, 2023 | 168.06 | 169.11 | 167.90 | 168.86 | 453,571 | +0.49(+0.29%) |
Nov 27, 2023 | 168.30 | 169.19 | 168.30 | 168.37 | 382,299 | -0.12(-0.07%) |
Nov 24, 2023 | 168.66 | 168.91 | 168.18 | 168.49 | 82,564 | -0.40(-0.24%) |
Nov 22, 2023 | 169.05 | 169.96 | 168.41 | 168.89 | 230,665 | +0.69(+0.41%) |
Nov 21, 2023 | 168.00 | 168.28 | 167.36 | 168.21 | 340,771 | -0.46(-0.27%) |
Nov 20, 2023 | 166.89 | 168.97 | 166.85 | 168.66 | 259,065 | +1.76(+1.06%) |
Nov 17, 2023 | 167.03 | 167.22 | 166.21 | 166.90 | 196,624 | -0.27(-0.16%) |
Nov 16, 2023 | 166.25 | 167.29 | 166.09 | 167.17 | 290,747 | +0.76(+0.45%) |
Nov 15, 2023 | 167.17 | 167.35 | 165.78 | 166.41 | 279,362 | -0.06(-0.04%) |
Nov 14, 2023 | 165.99 | 167.01 | 165.77 | 166.47 | 229,345 | +2.90(+1.77%) |
Nov 13, 2023 | 163.25 | 164.05 | 162.50 | 163.57 | 232,058 | -0.22(-0.13%) |
Nov 10, 2023 | 161.24 | 163.88 | 161.03 | 163.79 | 199,133 | +3.27(+2.04%) |
Nov 09, 2023 | 162.08 | 162.28 | 160.28 | 160.52 | 212,396 | -1.34(-0.83%) |
Nov 08, 2023 | 161.48 | 161.98 | 160.79 | 161.86 | 386,023 | +0.69(+0.43%) |
Nov 07, 2023 | 159.99 | 161.54 | 159.75 | 161.17 | 2,733,745 | +1.58(+0.99%) |
Nov 06, 2023 | 158.70 | 159.60 | 158.55 | 159.59 | 388,203 | +1.19(+0.75%) |
Nov 03, 2023 | 157.49 | 158.81 | 157.17 | 158.40 | 200,947 | +1.18(+0.75%) |
Nov 02, 2023 | 156.33 | 157.26 | 155.90 | 157.22 | 302,237 | +2.74(+1.77%) |