Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 166.59 | 166.62 | 164.92 | 164.92 | 10,802 | -2.21(-1.32%) |
Jan 30, 2024 | 166.91 | 167.35 | 166.75 | 167.13 | 12,943 | -0.22(-0.13%) |
Jan 29, 2024 | 166.27 | 167.35 | 166.06 | 167.35 | 5,042 | +1.13(+0.68%) |
Jan 26, 2024 | 166.65 | 166.65 | 166.02 | 166.22 | 4,855 | +0.10(+0.06%) |
Jan 25, 2024 | 166.30 | 166.30 | 165.84 | 166.12 | 9,418 | +0.38(+0.23%) |
Jan 24, 2024 | 166.59 | 166.63 | 165.74 | 165.74 | 4,729 | +0.63(+0.38%) |
Jan 23, 2024 | 164.59 | 165.10 | 164.36 | 165.10 | 8,478 | +0.42(+0.25%) |
Jan 22, 2024 | 164.54 | 165.27 | 164.52 | 164.69 | 7,792 | +0.32(+0.20%) |
Jan 19, 2024 | 162.83 | 164.36 | 162.54 | 164.36 | 5,121 | +1.68(+1.03%) |
Jan 18, 2024 | 161.84 | 162.74 | 161.82 | 162.68 | 5,307 | +1.40(+0.87%) |
Jan 17, 2024 | 160.79 | 161.27 | 160.50 | 161.27 | 7,346 | -1.18(-0.73%) |
Jan 16, 2024 | 162.70 | 163.10 | 162.25 | 162.45 | 6,218 | -1.44(-0.88%) |
Jan 12, 2024 | 164.25 | 164.57 | 163.49 | 163.89 | 7,284 | +0.22(+0.13%) |
Jan 11, 2024 | 163.95 | 163.95 | 162.42 | 163.67 | 4,565 | +0.07(+0.04%) |
Jan 10, 2024 | 163.13 | 163.89 | 162.90 | 163.60 | 6,358 | +0.74(+0.46%) |
Jan 09, 2024 | 162.57 | 163.11 | 162.57 | 162.86 | 4,844 | -0.70(-0.43%) |
Jan 08, 2024 | 161.84 | 163.56 | 161.84 | 163.56 | 7,428 | +2.04(+1.26%) |
Jan 05, 2024 | 162.11 | 162.55 | 161.18 | 161.52 | 6,143 | +0.23(+0.14%) |
Jan 04, 2024 | 161.52 | 162.26 | 161.29 | 161.29 | 8,933 | -0.28(-0.17%) |
Jan 03, 2024 | 161.78 | 162.18 | 161.55 | 161.56 | 8,239 | -1.10(-0.67%) |
Jan 02, 2024 | 162.84 | 163.32 | 162.22 | 162.66 | 18,256 | -1.46(-0.89%) |
Dec 29, 2023 | 164.25 | 164.60 | 163.99 | 164.12 | 7,780 | -0.29(-0.18%) |
Dec 28, 2023 | 164.63 | 164.96 | 164.41 | 164.42 | 13,519 | +0.13(+0.08%) |
Dec 27, 2023 | 164.02 | 164.40 | 163.81 | 164.29 | 17,146 | +0.20(+0.12%) |
Dec 26, 2023 | 163.26 | 164.09 | 163.26 | 164.09 | 10,523 | +1.11(+0.68%) |
Dec 22, 2023 | 162.97 | 163.48 | 162.83 | 162.98 | 9,096 | +0.12(+0.08%) |
Dec 21, 2023 | 162.16 | 162.85 | 161.57 | 162.85 | 16,552 | +1.52(+0.94%) |
Dec 20, 2023 | 162.88 | 163.16 | 161.33 | 161.33 | 11,024 | -1.64(-1.01%) |
Dec 19, 2023 | 162.37 | 162.97 | 162.37 | 162.97 | 6,645 | +1.16(+0.71%) |
Dec 18, 2023 | 161.63 | 162.11 | 161.62 | 161.82 | 10,277 | +0.47(+0.29%) |
Dec 15, 2023 | 161.51 | 161.84 | 161.07 | 161.34 | 33,211 | -0.54(-0.33%) |
Dec 14, 2023 | 161.78 | 162.31 | 161.35 | 161.88 | 5,133 | +1.04(+0.64%) |
Dec 13, 2023 | 158.74 | 160.84 | 158.32 | 160.84 | 11,278 | +2.28(+1.44%) |
Dec 12, 2023 | 157.90 | 158.62 | 157.87 | 158.57 | 4,853 | +0.41(+0.26%) |
Dec 11, 2023 | 157.32 | 158.16 | 157.32 | 158.16 | 11,171 | +0.53(+0.34%) |
Dec 08, 2023 | 156.65 | 157.63 | 156.65 | 157.63 | 5,812 | +0.56(+0.36%) |
Dec 07, 2023 | 156.43 | 157.12 | 156.17 | 157.07 | 10,947 | +1.21(+0.78%) |
Dec 06, 2023 | 157.04 | 157.26 | 155.80 | 155.86 | 9,135 | -0.33(-0.21%) |
Dec 05, 2023 | 155.99 | 156.49 | 155.94 | 156.19 | 8,200 | -0.51(-0.32%) |
Dec 04, 2023 | 156.62 | 156.72 | 156.05 | 156.70 | 217,434 | -1.03(-0.65%) |
Dec 01, 2023 | 156.13 | 157.72 | 156.13 | 157.72 | 6,517 | +1.44(+0.92%) |
Nov 30, 2023 | 156.27 | 156.41 | 155.65 | 156.28 | 34,383 | +0.27(+0.18%) |
Nov 29, 2023 | 156.67 | 156.67 | 155.80 | 156.01 | 9,248 | -0.06(-0.04%) |
Nov 28, 2023 | 155.68 | 156.07 | 155.58 | 156.07 | 5,351 | +0.20(+0.13%) |
Nov 27, 2023 | 155.77 | 156.02 | 155.77 | 155.87 | 3,739 | -0.28(-0.18%) |
Nov 24, 2023 | 155.90 | 156.22 | 155.90 | 156.15 | 2,944 | +0.27(+0.17%) |
Nov 22, 2023 | 155.75 | 156.09 | 155.48 | 155.88 | 3,778 | +0.50(+0.32%) |
Nov 21, 2023 | 155.44 | 155.62 | 155.20 | 155.38 | 5,235 | -0.38(-0.24%) |
Nov 20, 2023 | 155.18 | 156.10 | 155.08 | 155.76 | 9,723 | +1.04(+0.67%) |
Nov 17, 2023 | 154.47 | 154.92 | 154.23 | 154.72 | 5,224 | +0.70(+0.46%) |
Nov 16, 2023 | 153.79 | 154.32 | 153.53 | 154.02 | 7,976 | -0.16(-0.10%) |
Nov 15, 2023 | 154.32 | 154.71 | 154.17 | 154.17 | 4,442 | +0.43(+0.28%) |
Nov 14, 2023 | 153.26 | 154.23 | 153.26 | 153.74 | 17,862 | +3.10(+2.06%) |
Nov 13, 2023 | 149.94 | 150.90 | 149.85 | 150.65 | 8,359 | +0.16(+0.10%) |
Nov 10, 2023 | 149.22 | 150.49 | 148.70 | 150.49 | 6,477 | +1.68(+1.13%) |
Nov 09, 2023 | 150.16 | 150.21 | 148.81 | 148.81 | 7,303 | -0.88(-0.59%) |
Nov 08, 2023 | 149.90 | 149.91 | 149.24 | 149.68 | 5,845 | -0.03(-0.02%) |
Nov 07, 2023 | 149.33 | 150.02 | 149.33 | 149.71 | 6,492 | -0.02(-0.01%) |
Nov 06, 2023 | 150.04 | 150.04 | 149.61 | 149.73 | 7,303 | -0.05(-0.03%) |
Nov 03, 2023 | 149.60 | 150.15 | 149.53 | 149.78 | 5,694 | +1.91(+1.29%) |
Nov 02, 2023 | 146.87 | 147.87 | 146.67 | 147.87 | 10,345 | +2.91(+2.01%) |