Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 175.32 | 175.50 | 173.44 | 173.46 | 1,223,837 | -1.62(-0.93%) |
Jan 30, 2024 | 174.25 | 175.37 | 174.04 | 175.09 | 1,445,177 | +0.59(+0.34%) |
Jan 29, 2024 | 173.77 | 174.59 | 173.36 | 174.50 | 1,559,955 | +0.68(+0.39%) |
Jan 26, 2024 | 173.65 | 174.10 | 173.45 | 173.82 | 3,026,099 | +0.11(+0.06%) |
Jan 25, 2024 | 173.11 | 173.71 | 172.41 | 173.71 | 20,497,262 | +1.55(+0.90%) |
Jan 24, 2024 | 173.53 | 173.60 | 172.06 | 172.16 | 705,817 | -0.81(-0.47%) |
Jan 23, 2024 | 172.86 | 173.12 | 172.40 | 172.97 | 292,739 | +0.40(+0.23%) |
Jan 22, 2024 | 172.31 | 173.13 | 172.19 | 172.57 | 516,497 | +0.49(+0.28%) |
Jan 19, 2024 | 171.32 | 172.45 | 170.29 | 172.08 | 424,563 | +1.32(+0.78%) |
Jan 18, 2024 | 170.17 | 170.90 | 169.35 | 170.76 | 543,151 | +0.45(+0.26%) |
Jan 17, 2024 | 170.25 | 171.28 | 169.68 | 170.31 | 840,310 | -0.99(-0.58%) |
Jan 16, 2024 | 171.81 | 171.93 | 170.90 | 171.29 | 703,656 | -1.24(-0.72%) |
Jan 12, 2024 | 173.22 | 173.65 | 172.13 | 172.54 | 652,386 | -0.06(-0.03%) |
Jan 11, 2024 | 173.24 | 173.24 | 171.58 | 172.60 | 1,893,076 | -0.65(-0.37%) |
Jan 10, 2024 | 173.16 | 173.53 | 172.58 | 173.25 | 766,751 | +0.08(+0.05%) |
Jan 09, 2024 | 173.31 | 173.48 | 172.81 | 173.16 | 574,228 | -1.02(-0.58%) |
Jan 08, 2024 | 172.75 | 174.18 | 172.30 | 174.18 | 570,645 | +1.20(+0.69%) |
Jan 05, 2024 | 172.54 | 173.76 | 172.17 | 172.99 | 564,378 | +0.40(+0.23%) |
Jan 04, 2024 | 172.97 | 173.70 | 172.56 | 172.59 | 615,285 | -0.12(-0.07%) |
Jan 03, 2024 | 173.61 | 173.68 | 172.57 | 172.71 | 1,126,083 | -1.39(-0.80%) |
Jan 02, 2024 | 172.38 | 174.52 | 172.34 | 174.10 | 1,177,600 | +1.00(+0.58%) |
Dec 29, 2023 | 173.25 | 173.53 | 172.47 | 173.10 | 449,726 | -0.32(-0.18%) |
Dec 28, 2023 | 173.02 | 173.64 | 173.02 | 173.41 | 633,534 | +0.24(+0.14%) |
Dec 27, 2023 | 172.85 | 173.26 | 172.47 | 173.18 | 705,175 | +0.33(+0.19%) |
Dec 26, 2023 | 172.00 | 173.25 | 172.00 | 172.85 | 444,204 | +0.89(+0.52%) |
Dec 22, 2023 | 171.80 | 172.62 | 171.34 | 171.96 | 553,513 | +0.70(+0.41%) |
Dec 21, 2023 | 170.78 | 171.37 | 169.96 | 171.26 | 623,803 | +1.51(+0.89%) |
Dec 20, 2023 | 172.03 | 172.42 | 169.67 | 169.75 | 686,186 | -2.76(-1.60%) |
Dec 19, 2023 | 171.53 | 172.51 | 171.40 | 172.51 | 747,165 | +1.27(+0.74%) |
Dec 18, 2023 | 171.57 | 171.73 | 171.20 | 171.25 | 660,459 | +0.43(+0.25%) |
Dec 15, 2023 | 170.83 | 171.50 | 170.47 | 170.82 | 761,080 | -0.52(-0.30%) |
Dec 14, 2023 | 171.02 | 172.05 | 170.63 | 171.34 | 883,381 | +1.26(+0.74%) |
Dec 13, 2023 | 167.54 | 170.18 | 167.36 | 170.08 | 640,020 | +2.63(+1.57%) |
Dec 12, 2023 | 166.72 | 167.54 | 166.26 | 167.45 | 573,714 | +0.74(+0.45%) |
Dec 11, 2023 | 165.62 | 166.79 | 165.62 | 166.71 | 529,858 | +1.16(+0.70%) |
Dec 08, 2023 | 164.61 | 165.84 | 164.59 | 165.55 | 507,011 | +0.78(+0.47%) |
Dec 07, 2023 | 164.25 | 165.10 | 164.13 | 164.77 | 424,034 | +0.99(+0.61%) |
Dec 06, 2023 | 164.92 | 165.19 | 163.65 | 163.78 | 736,471 | -0.43(-0.26%) |
Dec 05, 2023 | 164.24 | 164.44 | 163.74 | 164.20 | 809,956 | -0.77(-0.47%) |
Dec 04, 2023 | 164.21 | 165.05 | 164.12 | 164.97 | 726,659 | -0.42(-0.25%) |
Dec 01, 2023 | 163.78 | 165.50 | 163.66 | 165.39 | 852,618 | +1.40(+0.85%) |
Nov 30, 2023 | 163.21 | 164.08 | 162.84 | 163.99 | 550,193 | +1.11(+0.68%) |
Nov 29, 2023 | 163.60 | 164.06 | 162.80 | 162.88 | 478,989 | +0.17(+0.10%) |
Nov 28, 2023 | 162.35 | 163.23 | 162.19 | 162.71 | 420,409 | +0.10(+0.06%) |
Nov 27, 2023 | 162.53 | 162.95 | 162.38 | 162.62 | 1,002,966 | -0.09(-0.06%) |
Nov 24, 2023 | 162.51 | 162.89 | 162.51 | 162.71 | 329,898 | +0.15(+0.09%) |
Nov 22, 2023 | 162.35 | 162.94 | 162.17 | 162.56 | 585,780 | +0.98(+0.61%) |
Nov 21, 2023 | 161.64 | 161.83 | 161.30 | 161.57 | 511,283 | -0.62(-0.38%) |
Nov 20, 2023 | 160.99 | 162.51 | 160.95 | 162.20 | 953,627 | +1.12(+0.69%) |
Nov 17, 2023 | 160.94 | 161.26 | 160.66 | 161.08 | 380,344 | +0.37(+0.23%) |
Nov 16, 2023 | 160.14 | 160.72 | 159.96 | 160.71 | 578,669 | +0.12(+0.07%) |
Nov 15, 2023 | 160.47 | 161.20 | 160.34 | 160.59 | 539,505 | +0.64(+0.40%) |
Nov 14, 2023 | 158.59 | 160.43 | 158.54 | 159.95 | 530,691 | +3.60(+2.30%) |
Nov 13, 2023 | 156.21 | 156.78 | 155.90 | 156.35 | 316,272 | -0.31(-0.20%) |
Nov 10, 2023 | 155.03 | 156.76 | 154.58 | 156.66 | 325,992 | +2.14(+1.38%) |
Nov 09, 2023 | 155.95 | 156.01 | 154.37 | 154.52 | 330,694 | -1.06(-0.68%) |
Nov 08, 2023 | 155.92 | 155.92 | 154.83 | 155.58 | 396,416 | -0.10(-0.06%) |
Nov 07, 2023 | 155.43 | 156.09 | 155.11 | 155.68 | 322,675 | +0.13(+0.08%) |
Nov 06, 2023 | 155.93 | 156.18 | 154.98 | 155.55 | 450,561 | -0.19(-0.12%) |
Nov 03, 2023 | 155.12 | 156.47 | 155.10 | 155.74 | 692,795 | +1.95(+1.27%) |
Nov 02, 2023 | 152.32 | 153.89 | 152.25 | 153.79 | 1,275,236 | +2.83(+1.87%) |