Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 174.44 | 174.77 | 172.47 | 172.47 | 78,042 | -3.01(-1.72%) |
Jan 30, 2024 | 175.54 | 175.65 | 175.12 | 175.48 | 105,963 | -0.09(-0.05%) |
Jan 29, 2024 | 174.40 | 175.64 | 174.20 | 175.57 | 85,892 | +1.34(+0.77%) |
Jan 26, 2024 | 174.05 | 174.68 | 173.94 | 174.24 | 56,895 | -0.05(-0.03%) |
Jan 25, 2024 | 174.27 | 174.50 | 173.47 | 174.29 | 186,790 | +0.70(+0.40%) |
Jan 24, 2024 | 174.13 | 174.80 | 173.52 | 173.59 | 80,359 | +0.39(+0.22%) |
Jan 23, 2024 | 172.83 | 173.25 | 172.46 | 173.20 | 89,658 | +0.66(+0.38%) |
Jan 22, 2024 | 172.86 | 173.17 | 172.45 | 172.54 | 72,070 | +0.18(+0.10%) |
Jan 19, 2024 | 170.61 | 172.36 | 170.33 | 172.36 | 95,545 | +2.36(+1.39%) |
Jan 18, 2024 | 169.18 | 170.16 | 168.72 | 170.00 | 80,917 | +1.55(+0.92%) |
Jan 17, 2024 | 168.19 | 168.56 | 167.56 | 168.46 | 50,279 | -0.79(-0.47%) |
Jan 16, 2024 | 169.36 | 169.89 | 168.66 | 169.24 | 104,901 | -0.60(-0.35%) |
Jan 12, 2024 | 170.08 | 170.36 | 169.37 | 169.84 | 41,650 | +0.22(+0.13%) |
Jan 11, 2024 | 170.03 | 170.10 | 168.14 | 169.62 | 77,762 | +0.11(+0.06%) |
Jan 10, 2024 | 168.65 | 169.84 | 168.50 | 169.51 | 159,276 | +1.07(+0.63%) |
Jan 09, 2024 | 167.82 | 168.81 | 167.60 | 168.45 | 53,547 | -0.17(-0.10%) |
Jan 08, 2024 | 166.35 | 168.65 | 166.35 | 168.62 | 88,310 | +2.47(+1.49%) |
Jan 05, 2024 | 166.05 | 167.00 | 165.62 | 166.14 | 86,445 | +0.29(+0.17%) |
Jan 04, 2024 | 166.36 | 167.26 | 165.85 | 165.85 | 75,065 | -0.66(-0.40%) |
Jan 03, 2024 | 166.93 | 167.26 | 166.32 | 166.51 | 186,224 | -1.13(-0.67%) |
Jan 02, 2024 | 167.59 | 167.84 | 166.82 | 167.64 | 78,333 | -1.12(-0.66%) |
Dec 29, 2023 | 169.14 | 169.31 | 168.06 | 168.75 | 81,159 | -0.45(-0.27%) |
Dec 28, 2023 | 169.26 | 169.50 | 169.07 | 169.20 | 88,936 | +0.07(+0.04%) |
Dec 27, 2023 | 168.81 | 169.15 | 168.62 | 169.13 | 144,421 | +0.30(+0.18%) |
Dec 26, 2023 | 168.47 | 169.09 | 168.37 | 168.84 | 140,225 | +0.63(+0.37%) |
Dec 22, 2023 | 168.16 | 168.82 | 167.55 | 168.21 | 87,671 | +0.29(+0.17%) |
Dec 21, 2023 | 167.58 | 168.04 | 166.68 | 167.92 | 91,807 | +1.56(+0.94%) |
Dec 20, 2023 | 168.50 | 169.09 | 166.34 | 166.36 | 104,676 | -2.35(-1.39%) |
Dec 19, 2023 | 168.02 | 168.74 | 167.84 | 168.71 | 73,405 | +1.02(+0.61%) |
Dec 18, 2023 | 167.17 | 168.10 | 167.12 | 167.69 | 139,187 | +1.03(+0.62%) |
Dec 15, 2023 | 166.34 | 167.13 | 166.34 | 166.66 | 80,071 | -0.08(-0.05%) |
Dec 14, 2023 | 167.26 | 167.33 | 165.80 | 166.74 | 183,518 | +0.17(+0.10%) |
Dec 13, 2023 | 164.69 | 166.60 | 164.52 | 166.57 | 109,985 | +2.00(+1.22%) |
Dec 12, 2023 | 163.49 | 164.56 | 163.24 | 164.56 | 87,546 | +0.90(+0.55%) |
Dec 11, 2023 | 162.95 | 163.75 | 162.94 | 163.66 | 65,765 | +0.44(+0.27%) |
Dec 08, 2023 | 162.14 | 163.35 | 162.14 | 163.22 | 68,509 | +0.75(+0.46%) |
Dec 07, 2023 | 161.89 | 162.68 | 161.75 | 162.47 | 66,644 | +1.38(+0.86%) |
Dec 06, 2023 | 162.46 | 162.52 | 161.05 | 161.09 | 51,994 | -0.79(-0.49%) |
Dec 05, 2023 | 161.03 | 162.21 | 161.03 | 161.88 | 53,712 | +0.25(+0.15%) |
Dec 04, 2023 | 161.47 | 161.72 | 160.77 | 161.63 | 74,002 | -1.00(-0.62%) |
Dec 01, 2023 | 161.67 | 162.77 | 161.46 | 162.63 | 79,465 | +0.63(+0.39%) |
Nov 30, 2023 | 161.80 | 162.10 | 160.92 | 162.00 | 66,804 | +0.51(+0.31%) |
Nov 29, 2023 | 162.41 | 162.76 | 161.39 | 161.49 | 56,852 | -0.13(-0.08%) |
Nov 28, 2023 | 161.17 | 162.03 | 161.04 | 161.62 | 150,212 | +0.29(+0.18%) |
Nov 27, 2023 | 161.48 | 161.78 | 161.26 | 161.34 | 76,541 | -0.35(-0.21%) |
Nov 24, 2023 | 161.60 | 161.72 | 161.47 | 161.68 | 28,345 | +0.02(+0.01%) |
Nov 22, 2023 | 161.50 | 162.06 | 161.20 | 161.66 | 114,848 | +0.74(+0.46%) |
Nov 21, 2023 | 161.02 | 161.05 | 160.44 | 160.92 | 66,412 | -0.41(-0.25%) |
Nov 20, 2023 | 159.88 | 161.61 | 159.87 | 161.32 | 105,458 | +1.34(+0.84%) |
Nov 17, 2023 | 159.96 | 160.17 | 159.44 | 159.98 | 70,870 | +0.20(+0.12%) |
Nov 16, 2023 | 159.20 | 159.89 | 159.06 | 159.79 | 304,082 | +0.27(+0.17%) |
Nov 15, 2023 | 159.80 | 160.03 | 159.23 | 159.52 | 66,720 | +0.25(+0.16%) |
Nov 14, 2023 | 158.70 | 159.72 | 158.53 | 159.27 | 95,232 | +2.70(+1.72%) |
Nov 13, 2023 | 156.22 | 156.88 | 155.82 | 156.57 | 67,299 | -0.11(-0.07%) |
Nov 10, 2023 | 154.80 | 156.70 | 154.49 | 156.68 | 86,814 | +2.53(+1.64%) |
Nov 09, 2023 | 155.63 | 155.63 | 153.98 | 154.15 | 302,186 | -1.23(-0.79%) |
Nov 08, 2023 | 155.46 | 155.53 | 154.64 | 155.38 | 101,896 | +0.24(+0.15%) |
Nov 07, 2023 | 154.51 | 155.35 | 154.29 | 155.14 | 81,302 | +0.68(+0.44%) |
Nov 06, 2023 | 154.25 | 154.50 | 153.78 | 154.46 | 67,260 | +0.51(+0.33%) |
Nov 03, 2023 | 153.35 | 154.38 | 153.35 | 153.96 | 54,248 | +1.24(+0.81%) |
Nov 02, 2023 | 151.37 | 152.78 | 151.37 | 152.72 | 150,351 | +2.70(+1.80%) |